Magellan Midstream Partners LP (NY: MMP )

45.84 USD -0.54 (-1.16%)
Official Closing Price Updated: 7:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.87 42.88 40.76 41.13 2,954,631 -1.54(-3.61%)
Apr 29, 2020 42.20 43.79 41.73 42.67 2,041,505 +1.68(+4.10%)
Apr 28, 2020 42.44 42.72 40.83 40.99 2,073,061 -0.81(-1.94%)
Apr 27, 2020 40.00 41.96 39.91 41.80 1,685,308 +1.25(+3.08%)
Apr 24, 2020 39.50 40.99 39.47 40.55 2,011,100 +1.32(+3.36%)
Apr 23, 2020 40.17 40.40 38.72 39.23 2,182,004 -0.34(-0.86%)
Apr 22, 2020 40.01 40.67 39.29 39.57 1,834,684 -0.14(-0.35%)
Apr 21, 2020 38.15 39.95 37.08 39.71 2,006,982 +0.02(+0.05%)
Apr 20, 2020 37.50 40.86 37.50 39.69 2,208,319 -0.33(-0.82%)
Apr 17, 2020 37.63 40.16 37.41 40.02 2,561,600 +2.64(+7.06%)
Apr 16, 2020 37.80 37.84 36.77 37.38 1,294,885 -0.38(-1.01%)
Apr 15, 2020 37.82 37.95 36.27 37.76 2,993,599 -1.36(-3.48%)
Apr 14, 2020 39.83 39.98 38.52 39.12 1,602,387 +0.46(+1.19%)
Apr 13, 2020 40.00 40.82 37.85 38.66 1,294,123 -0.58(-1.48%)
Apr 09, 2020 38.46 40.22 37.80 39.24 2,201,600 +1.88(+5.03%)
Apr 08, 2020 36.44 37.53 36.05 37.36 1,213,087 +1.43(+3.98%)
Apr 07, 2020 38.03 38.54 35.81 35.93 1,789,234 -0.91(-2.47%)
Apr 06, 2020 35.60 37.45 35.01 36.84 2,071,572 +1.23(+3.45%)
Apr 03, 2020 36.03 36.50 32.64 35.61 2,258,900 +0.24(+0.68%)
Apr 02, 2020 36.55 38.89 34.71 35.37 2,662,818 +0.61(+1.75%)
Apr 01, 2020 34.65 35.56 33.60 34.76 2,152,838 -1.73(-4.74%)
Mar 31, 2020 35.87 36.72 33.68 36.49 3,079,299 +3.18(+9.55%)
Mar 30, 2020 33.65 34.67 31.68 33.31 2,086,161 -0.30(-0.89%)
Mar 27, 2020 33.26 35.22 32.50 33.61 3,148,700 -0.91(-2.64%)
Mar 26, 2020 32.85 36.47 31.66 34.52 3,318,528 +1.70(+5.18%)
Mar 25, 2020 29.84 33.75 29.33 32.82 3,581,214 +3.36(+11.41%)
Mar 24, 2020 28.78 30.77 28.78 29.46 2,524,136 +1.68(+6.05%)
Mar 23, 2020 29.51 29.76 26.26 27.78 4,447,010 -1.95(-6.56%)
Mar 20, 2020 30.48 34.11 24.27 29.73 7,091,400 +1.12(+3.91%)
Mar 19, 2020 29.04 32.30 27.12 28.61 4,670,824 -0.56(-1.92%)
Mar 18, 2020 29.38 30.38 22.02 29.17 5,075,727 -2.34(-7.43%)
Mar 17, 2020 33.58 33.70 30.50 31.51 4,616,392 -1.86(-5.57%)
Mar 16, 2020 35.20 36.05 33.37 33.37 3,917,143 -6.71(-16.74%)
Mar 13, 2020 39.75 41.37 37.47 40.08 2,528,300 +2.08(+5.47%)
Mar 12, 2020 39.89 41.23 37.68 38.00 3,856,964 -6.25(-14.12%)
Mar 11, 2020 44.66 46.68 43.62 44.25 2,787,585 -2.00(-4.32%)
Mar 10, 2020 44.14 47.75 39.15 46.25 5,239,725 +6.13(+15.28%)
Mar 09, 2020 45.15 48.83 39.90 40.12 4,849,629 -12.02(-23.05%)
Mar 06, 2020 53.61 53.76 51.81 52.14 2,115,100 -2.83(-5.15%)
Mar 05, 2020 56.21 56.93 54.44 54.97 1,208,793 -2.06(-3.61%)
Mar 04, 2020 57.36 57.74 56.27 57.03 1,745,810 +0.52(+0.92%)
Mar 03, 2020 56.97 58.13 55.40 56.51 1,731,573 -0.23(-0.41%)
Mar 02, 2020 54.90 57.75 54.90 56.74 2,547,896 +2.19(+4.01%)
Feb 28, 2020 54.16 55.00 52.30 54.55 2,919,800 -0.59(-1.07%)
Feb 27, 2020 56.15 56.69 54.03 55.14 2,852,407 -1.86(-3.26%)
Feb 26, 2020 57.75 58.49 56.77 57.00 2,696,646 -0.80(-1.38%)
Feb 25, 2020 60.00 60.10 57.78 57.80 2,243,772 -2.16(-3.60%)
Feb 24, 2020 59.58 60.17 58.90 59.96 1,335,232 -0.49(-0.81%)
Feb 21, 2020 60.58 60.78 60.16 60.45 1,212,700 -0.35(-0.58%)
Feb 20, 2020 60.98 60.98 60.23 60.80 1,461,285 +0.09(+0.15%)
Feb 19, 2020 60.57 60.85 60.36 60.71 936,783 +0.28(+0.46%)
Feb 18, 2020 59.80 60.61 59.71 60.43 2,062,042 +0.37(+0.62%)
Feb 14, 2020 59.79 60.39 59.32 60.06 959,000 +0.83(+1.40%)
Feb 13, 2020 59.50 59.79 59.09 59.23 1,425,490 -0.31(-0.52%)
Feb 12, 2020 59.31 60.20 59.13 59.54 675,853 +0.66(+1.12%)
Feb 11, 2020 59.39 59.56 58.41 58.88 828,771 -0.16(-0.27%)
Feb 10, 2020 59.00 59.54 58.91 59.04 969,976 -0.26(-0.44%)
Feb 07, 2020 59.25 59.90 58.85 59.30 1,135,300 -0.15(-0.25%)
Feb 06, 2020 59.74 60.30 59.30 59.45 1,275,309 -1.10(-1.82%)
Feb 05, 2020 60.89 62.10 60.33 60.55 2,082,377 +0.19(+0.31%)
Feb 04, 2020 60.19 61.19 60.19 60.36 1,000,695 +0.49(+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.