Magellan Midstream Partners LP (NY: MMP )

43.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:41 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.35 58.35 58.35 0 +1.19(+2.08%)
Mar 28, 2018 56.40 58.23 56.25 57.16 1,094,596 +0.08(+0.14%)
Mar 27, 2018 57.99 58.63 54.82 57.08 4,701,621 -1.77(-3.01%)
Mar 26, 2018 58.69 59.00 57.56 58.85 1,024,156 +0.68(+1.17%)
Mar 23, 2018 58.81 59.34 57.90 58.17 1,309,693 -0.62(-1.05%)
Mar 22, 2018 58.92 59.71 58.59 58.79 1,114,237 -0.53(-0.89%)
Mar 21, 2018 58.50 60.03 58.34 59.32 1,910,319 +0.93(+1.59%)
Mar 20, 2018 59.50 60.27 58.05 58.39 1,990,791 -1.00(-1.68%)
Mar 19, 2018 62.15 62.22 58.50 59.39 1,999,482 -3.10(-4.96%)
Mar 16, 2018 61.55 63.70 61.55 62.49 2,849,192 +1.24(+2.02%)
Mar 15, 2018 63.88 64.48 57.29 61.25 5,037,335 -2.46(-3.86%)
Mar 14, 2018 64.50 64.57 63.41 63.71 482,796 -0.63(-0.98%)
Mar 13, 2018 64.35 64.73 64.05 64.34 564,693 -0.02(-0.03%)
Mar 12, 2018 63.29 64.52 63.29 64.36 553,663 +1.07(+1.69%)
Mar 09, 2018 62.95 63.31 62.65 63.29 650,543 +0.65(+1.04%)
Mar 08, 2018 63.20 63.21 62.31 62.64 523,826 -0.37(-0.59%)
Mar 07, 2018 64.43 62.86 63.01 694,566 -0.84(-1.32%)
Mar 06, 2018 63.95 64.30 63.36 63.85 709,776 +0.11(+0.17%)
Mar 05, 2018 63.36 64.32 63.32 63.74 484,731 +0.33(+0.52%)
Mar 02, 2018 62.99 64.03 62.50 63.41 720,272 +0.31(+0.49%)
Mar 01, 2018 62.71 63.51 62.38 63.10 1,142,819 +0.64(+1.02%)
Feb 28, 2018 64.21 64.55 62.36 62.46 1,171,708 -1.50(-2.35%)
Feb 27, 2018 64.84 65.00 63.92 63.96 1,065,485 -1.09(-1.68%)
Feb 26, 2018 65.45 65.55 64.31 65.05 797,933 -0.31(-0.47%)
Feb 23, 2018 65.41 65.68 64.68 65.36 702,363 +0.46(+0.71%)
Feb 22, 2018 64.68 64.90 742,524 -0.54(-0.83%)
Feb 21, 2018 66.08 66.44 65.39 65.44 426,446 -0.64(-0.97%)
Feb 20, 2018 66.55 67.20 65.79 66.08 504,962 -0.56(-0.84%)
Feb 16, 2018 66.64 66.64 66.64 0 -0.62(-0.92%)
Feb 15, 2018 68.16 68.16 66.90 67.26 929,920 -0.39(-0.58%)
Feb 14, 2018 67.75 68.25 67.03 67.65 603,577 -0.13(-0.19%)
Feb 13, 2018 67.39 68.21 67.00 67.78 777,375 +0.08(+0.12%)
Feb 12, 2018 66.94 68.17 66.51 67.70 701,733 +1.42(+2.14%)
Feb 09, 2018 66.99 67.16 64.50 66.28 1,326,074 -0.30(-0.45%)
Feb 08, 2018 68.26 66.51 66.58 753,285 -1.07(-1.58%)
Feb 07, 2018 68.33 68.73 67.37 67.65 1,145,587 -0.78(-1.14%)
Feb 06, 2018 67.33 69.01 67.00 68.43 1,582,311 +0.31(+0.46%)
Feb 05, 2018 68.84 69.90 66.60 68.12 1,285,080 -2.38(-3.38%)
Feb 02, 2018 71.05 71.40 70.05 70.50 1,274,243 -1.07(-1.50%)
Feb 01, 2018 70.50 71.94 69.55 71.57 1,619,500 +0.18(+0.25%)
Jan 31, 2018 72.36 72.43 71.08 71.39 1,107,512 -0.74(-1.03%)
Jan 30, 2018 72.66 72.68 72.30 72.13 1,248,288 -1.37(-1.86%)
Jan 29, 2018 74.64 74.70 73.39 73.50 690,057 -1.35(-1.80%)
Jan 26, 2018 75.32 75.56 74.73 74.85 593,800 +0.02(+0.03%)
Jan 25, 2018 75.45 75.57 74.70 74.83 485,941 -0.24(-0.32%)
Jan 24, 2018 75.12 75.58 74.72 75.07 496,824 -0.12(-0.16%)
Jan 23, 2018 74.35 75.46 74.05 75.19 522,577 +0.78(+1.05%)
Jan 22, 2018 73.79 74.81 73.75 74.41 995,342 +0.66(+0.89%)
Jan 19, 2018 72.65 73.83 72.23 73.75 578,840 +0.92(+1.26%)
Jan 18, 2018 73.40 73.49 72.71 72.83 563,780 -0.66(-0.90%)
Jan 17, 2018 74.39 74.55 73.09 73.49 695,756 -0.83(-1.12%)
Jan 16, 2018 74.97 75.82 74.28 74.32 1,334,511 -0.30(-0.40%)
Jan 12, 2018 74.62 74.62 74.62 0 +0.87(+1.18%)
Jan 11, 2018 73.05 74.04 72.95 73.75 1,115,122 +0.83(+1.14%)
Jan 10, 2018 73.50 72.92 592,820 +0.26(+0.36%)
Jan 09, 2018 72.64 73.17 72.15 72.66 533,351 +0.30(+0.41%)
Jan 08, 2018 72.45 72.66 71.30 72.36 746,680 -0.09(-0.12%)
Jan 05, 2018 73.00 73.00 71.90 72.45 825,971 -0.67(-0.92%)
Jan 04, 2018 73.84 73.84 72.86 73.12 755,533 +0.16(+0.22%)
Jan 03, 2018 71.41 73.70 71.35 72.96 1,304,929 +1.95(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.