Magellan Midstream Partners LP (NY: MMP )

44.88 USD +0.25 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 61.32 61.94 61.01 61.50 903,200 -0.39(-0.63%)
May 30, 2019 61.87 62.44 61.63 61.89 876,732 +0.31(+0.50%)
May 29, 2019 61.22 61.73 60.29 61.58 665,463 +0.15(+0.24%)
May 28, 2019 62.52 62.52 61.18 61.43 912,661 -0.95(-1.52%)
May 24, 2019 62.01 62.63 61.94 62.38 1,131,300 +0.51(+0.82%)
May 23, 2019 62.36 62.61 61.17 61.87 918,255 -1.03(-1.64%)
May 22, 2019 62.62 63.16 62.32 62.90 965,982 +0.12(+0.19%)
May 21, 2019 61.94 63.04 61.78 62.78 701,103 +0.96(+1.55%)
May 20, 2019 61.45 61.95 61.27 61.82 505,996 +0.18(+0.29%)
May 17, 2019 61.45 62.15 61.33 61.64 486,500 -0.01(-0.02%)
May 16, 2019 61.66 62.43 61.55 61.65 537,622 +0.20(+0.33%)
May 15, 2019 60.76 61.58 60.31 61.45 658,444 +0.99(+1.64%)
May 14, 2019 60.58 61.32 60.37 60.46 669,231 +0.10(+0.17%)
May 13, 2019 60.66 61.00 59.83 60.36 930,730 -0.72(-1.18%)
May 10, 2019 60.14 61.15 60.00 61.08 1,031,200 +1.11(+1.85%)
May 09, 2019 60.16 60.67 59.70 59.97 714,135 -0.49(-0.81%)
May 08, 2019 60.44 60.80 60.21 60.46 439,933 -0.25(-0.41%)
May 07, 2019 60.75 60.95 59.96 60.71 680,975 -1.06(-1.72%)
May 06, 2019 61.14 62.29 60.89 61.77 770,939 +0.15(+0.24%)
May 03, 2019 61.51 61.91 60.65 61.62 1,097,800 +0.41(+0.67%)
May 02, 2019 62.76 62.76 61.02 61.21 685,535 -1.29(-2.06%)
May 01, 2019 63.09 63.09 62.11 62.50 795,294 +0.49(+0.79%)
Apr 30, 2019 62.34 62.39 61.81 62.01 880,978 +0.10(+0.16%)
Apr 29, 2019 61.36 62.14 61.33 61.91 619,459 +0.55(+0.90%)
Apr 26, 2019 61.00 61.45 60.76 61.36 578,400 +0.24(+0.39%)
Apr 25, 2019 61.74 61.77 61.02 61.12 475,527 -0.25(-0.41%)
Apr 24, 2019 61.69 61.69 61.16 61.37 922,381 -0.11(-0.18%)
Apr 23, 2019 62.09 62.47 61.48 61.48 656,118 -0.42(-0.68%)
Apr 22, 2019 62.04 62.30 61.56 61.90 461,311 +0.27(+0.44%)
Apr 18, 2019 61.89 62.22 61.02 61.63 619,800 -0.29(-0.47%)
Apr 17, 2019 62.75 62.86 61.92 61.92 796,895 -0.64(-1.02%)
Apr 16, 2019 62.69 62.79 61.92 62.56 479,795 +0.07(+0.11%)
Apr 15, 2019 63.10 63.10 62.43 62.49 654,487 -0.51(-0.81%)
Apr 12, 2019 63.23 63.24 62.60 63.00 611,300 +0.12(+0.19%)
Apr 11, 2019 62.82 63.03 62.51 62.88 1,036,865 +0.02(+0.03%)
Apr 10, 2019 62.59 62.93 62.07 62.86 918,886 +0.28(+0.45%)
Apr 09, 2019 62.82 62.91 62.11 62.58 1,051,592 -0.09(-0.14%)
Apr 08, 2019 62.42 62.77 62.39 62.67 755,513 +0.17(+0.27%)
Apr 05, 2019 62.15 62.77 62.07 62.50 591,700 +0.43(+0.69%)
Apr 04, 2019 61.54 62.08 61.50 62.07 630,975 +0.61(+0.99%)
Apr 03, 2019 61.43 61.54 61.12 61.46 435,751 +0.22(+0.36%)
Apr 02, 2019 61.14 61.58 60.89 61.24 762,266 +0.17(+0.28%)
Apr 01, 2019 60.87 61.45 60.83 61.07 487,503 +0.44(+0.73%)
Mar 29, 2019 61.12 61.25 60.61 60.63 1,167,500 -0.16(-0.26%)
Mar 28, 2019 60.28 61.07 59.90 60.79 1,642,633 +0.34(+0.56%)
Mar 27, 2019 60.18 60.54 59.80 60.45 763,171 +0.19(+0.32%)
Mar 26, 2019 60.88 61.31 60.11 60.26 841,165 -0.31(-0.51%)
Mar 25, 2019 61.21 61.36 60.10 60.57 648,962 -0.77(-1.26%)
Mar 22, 2019 61.84 61.98 61.11 61.34 685,600 -0.74(-1.19%)
Mar 21, 2019 61.70 62.23 61.45 62.08 797,793 +0.52(+0.84%)
Mar 20, 2019 61.43 62.56 61.25 61.56 843,793 +0.21(+0.34%)
Mar 19, 2019 61.23 61.78 61.07 61.35 1,129,260 +0.46(+0.76%)
Mar 18, 2019 60.17 60.97 60.01 60.89 841,132 +0.94(+1.57%)
Mar 15, 2019 60.04 60.47 59.78 59.95 1,613,800 -0.25(-0.42%)
Mar 14, 2019 59.95 60.39 59.72 60.20 1,080,750 +0.14(+0.23%)
Mar 13, 2019 60.49 60.59 60.00 60.06 585,463 -0.12(-0.20%)
Mar 12, 2019 60.21 60.39 59.95 60.18 432,282 +0.02(+0.03%)
Mar 11, 2019 60.06 60.29 59.52 60.16 1,679,618 +0.26(+0.43%)
Mar 08, 2019 59.71 59.98 59.12 59.90 1,257,600 -0.33(-0.55%)
Mar 07, 2019 59.59 60.46 59.30 60.23 1,063,238 +0.74(+1.24%)
Mar 06, 2019 60.18 60.30 59.40 59.49 736,209 -0.96(-1.59%)
Mar 05, 2019 60.94 60.98 60.13 60.45 560,508 -0.40(-0.66%)
Mar 04, 2019 61.50 61.68 60.52 60.85 582,181 -0.65(-1.06%)
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.