Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.54 31.55 29.99 30.26 4,015,384 -1.13(-3.61%)
Apr 29, 2020 31.05 32.22 30.71 31.40 2,774,433 +1.24(+4.10%)
Apr 28, 2020 31.23 31.43 30.05 30.16 2,817,318 -0.60(-1.94%)
Apr 27, 2020 29.43 30.88 29.37 30.76 2,290,356 +0.92(+3.08%)
Apr 24, 2020 29.07 30.16 29.04 29.84 2,733,112 +0.97(+3.36%)
Apr 23, 2020 29.56 29.73 28.49 28.87 2,965,373 -0.25(-0.86%)
Apr 22, 2020 29.44 29.93 28.91 29.12 2,493,360 -0.10(-0.35%)
Apr 21, 2020 28.07 29.40 27.28 29.22 2,727,516 +0.01(+0.05%)
Apr 20, 2020 27.59 30.07 27.59 29.20 3,001,135 -0.24(-0.82%)
Apr 17, 2020 27.69 29.55 27.53 29.45 3,481,249 +1.94(+7.06%)
Apr 16, 2020 27.81 27.84 27.06 27.51 1,759,766 -0.28(-1.01%)
Apr 15, 2020 27.83 27.92 26.69 27.78 4,068,342 -1.00(-3.48%)
Apr 14, 2020 29.31 29.42 28.34 28.79 2,177,666 +0.34(+1.19%)
Apr 13, 2020 29.43 30.04 27.85 28.45 1,758,730 -0.43(-1.48%)
Apr 09, 2020 28.30 29.59 27.81 28.87 2,992,004 +1.38(+5.03%)
Apr 08, 2020 26.81 27.62 26.53 27.49 1,648,601 +1.05(+3.98%)
Apr 07, 2020 27.98 28.36 26.35 26.44 2,431,593 -0.67(-2.47%)
Apr 06, 2020 26.20 27.56 25.76 27.11 2,815,294 +0.91(+3.45%)
Apr 03, 2020 26.51 26.86 24.02 26.20 3,069,876 +0.18(+0.68%)
Apr 02, 2020 26.89 28.62 25.54 26.03 3,618,806 +0.45(+1.75%)
Apr 01, 2020 25.50 26.17 24.72 25.58 2,925,736 -1.27(-4.74%)
Mar 31, 2020 26.39 27.02 24.78 26.85 4,184,809 +2.34(+9.55%)
Mar 30, 2020 24.76 25.51 23.31 24.51 2,835,121 -0.22(-0.89%)
Mar 27, 2020 24.47 25.92 23.91 24.73 4,279,126 -0.67(-2.64%)
Mar 26, 2020 24.17 26.84 23.30 25.40 4,509,925 +1.25(+5.18%)
Mar 25, 2020 21.96 24.83 21.58 24.15 4,866,919 +2.47(+11.41%)
Mar 24, 2020 21.18 22.64 21.18 21.68 3,430,335 +1.24(+6.05%)
Mar 23, 2020 21.71 21.90 19.32 20.44 6,043,547 -1.43(-6.56%)
Mar 20, 2020 22.43 25.10 17.86 21.88 9,637,310 +0.82(+3.92%)
Mar 19, 2020 21.37 23.77 19.96 21.05 6,347,714 -0.41(-1.92%)
Mar 18, 2020 21.62 22.35 16.20 21.46 6,897,982 -1.72(-7.43%)
Mar 17, 2020 24.71 24.80 22.44 23.19 6,273,740 -1.37(-5.57%)
Mar 16, 2020 25.90 26.53 24.55 24.55 5,323,451 -4.94(-16.74%)
Mar 13, 2020 29.25 30.44 27.57 29.49 3,435,994 +1.53(+5.47%)
Mar 12, 2020 29.35 30.34 27.73 27.96 5,241,667 -4.60(-14.12%)
Mar 11, 2020 32.86 34.35 32.10 32.56 3,788,366 -1.47(-4.32%)
Mar 10, 2020 32.48 35.14 28.81 34.03 7,120,858 +4.51(+15.28%)
Mar 09, 2020 33.22 35.93 29.36 29.52 6,590,712 -8.84(-23.05%)
Mar 06, 2020 39.45 39.56 38.12 38.37 2,874,450 -2.08(-5.15%)
Mar 05, 2020 41.36 41.89 40.06 40.45 1,642,766 -1.52(-3.61%)
Mar 04, 2020 42.21 42.49 41.41 41.96 2,372,579 +0.38(+0.92%)
Mar 03, 2020 41.92 42.77 40.76 41.58 2,353,231 -0.17(-0.41%)
Mar 02, 2020 40.40 42.49 40.40 41.75 3,462,625 +1.61(+4.01%)
Feb 28, 2020 39.85 40.47 38.48 40.14 3,968,048 -0.43(-1.07%)
Feb 27, 2020 41.32 41.71 39.76 40.57 3,876,460 -1.37(-3.26%)
Feb 26, 2020 42.49 43.04 41.77 41.94 3,664,779 -0.59(-1.38%)
Feb 25, 2020 44.15 44.22 42.52 42.53 3,049,317 -1.59(-3.60%)
Feb 24, 2020 43.84 44.27 43.34 44.12 1,814,598 -0.36(-0.81%)
Feb 21, 2020 44.58 44.73 44.27 44.48 1,648,076 -0.26(-0.58%)
Feb 20, 2020 44.87 44.87 44.32 44.74 1,985,906 +0.07(+0.15%)
Feb 19, 2020 44.57 44.78 44.41 44.67 1,273,101 +0.21(+0.46%)
Feb 18, 2020 44.00 44.60 43.94 44.47 2,802,343 +0.27(+0.62%)
Feb 14, 2020 44.00 44.44 43.65 44.19 1,303,294 +0.61(+1.40%)
Feb 13, 2020 43.78 44.00 43.48 43.58 1,937,260 -0.23(-0.52%)
Feb 12, 2020 43.64 44.30 43.51 43.81 918,493 +0.49(+1.12%)
Feb 11, 2020 43.70 43.83 42.98 43.33 1,126,311 -0.12(-0.27%)
Feb 10, 2020 43.41 43.81 43.35 43.44 1,318,210 -0.19(-0.44%)
Feb 07, 2020 43.60 44.08 43.30 43.63 1,542,888 -0.11(-0.25%)
Feb 06, 2020 43.96 44.37 43.63 43.74 1,733,162 -0.05(-0.12%)
Feb 05, 2020 44.04 44.92 43.64 43.80 2,878,830 +0.14(+0.31%)
Feb 04, 2020 43.54 44.26 43.54 43.66 1,383,434 +0.35(+0.82%)
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.