Magellan Midstream Partners LP (NY: MMP )

42.97 USD +1.30 (+3.12%)
Official Closing Price Updated: 7:55 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.33 29.68 29.08 29.27 412,588 +0.10(+0.34%)
May 23, 2011 29.04 29.25 28.90 29.17 467,404 -0.10(-0.32%)
May 20, 2011 29.06 29.31 28.77 29.27 388,116 +0.12(+0.43%)
May 19, 2011 29.01 29.20 28.88 29.14 534,594 +0.30(+1.04%)
May 18, 2011 28.40 28.95 28.30 28.84 597,966 +0.56(+1.98%)
May 17, 2011 28.71 28.71 27.92 28.29 818,458 -0.44(-1.53%)
May 16, 2011 28.95 29.13 28.65 28.73 427,652 -0.25(-0.88%)
May 13, 2011 28.95 29.69 28.79 28.98 477,398 +0.14(+0.47%)
May 12, 2011 29.05 29.17 28.62 28.84 489,528 -0.25(-0.86%)
May 11, 2011 29.31 29.31 28.72 29.09 629,612 -0.21(-0.73%)
May 10, 2011 29.48 29.65 29.24 29.31 491,328 -0.10(-0.34%)
May 09, 2011 29.73 29.80 29.22 29.41 480,792 -0.10(-0.36%)
May 06, 2011 28.80 29.62 28.80 29.51 874,606 +0.83(+2.89%)
May 05, 2011 28.25 28.83 27.77 28.68 1,283,920 -0.08(-0.28%)
May 04, 2011 29.93 29.93 28.16 28.76 1,582,716 -0.71(-2.39%)
May 03, 2011 30.00 30.23 29.41 29.47 932,718 -0.54(-1.80%)
May 02, 2011 29.96 30.06 29.92 30.01 1,019,672 -0.74(-2.41%)
Apr 29, 2011 30.95 31.55 30.74 30.75 1,093,416 -0.12(-0.40%)
Apr 28, 2011 30.85 30.95 30.64 30.88 346,782 +0.06(+0.19%)
Apr 27, 2011 30.73 30.83 30.52 30.82 380,910 +0.23(+0.75%)
Apr 26, 2011 30.69 30.73 30.54 30.58 386,546 -0.01(-0.02%)
Apr 25, 2011 30.47 30.64 30.42 30.59 338,274 +0.16(+0.53%)
Apr 21, 2011 30.30 30.47 30.14 30.43 299,446 +0.14(+0.48%)
Apr 20, 2011 30.18 30.48 30.12 30.29 545,010 +0.24(+0.80%)
Apr 19, 2011 29.89 30.13 29.84 30.05 440,446 +0.23(+0.75%)
Apr 18, 2011 29.84 29.96 29.70 29.82 289,530 -0.20(-0.67%)
Apr 15, 2011 29.93 30.09 29.86 30.02 567,366 +0.16(+0.52%)
Apr 14, 2011 29.80 29.99 29.68 29.86 375,834 -0.01(-0.05%)
Apr 13, 2011 29.89 30.07 29.67 29.88 457,900 +0.16(+0.54%)
Apr 12, 2011 29.75 29.96 29.26 29.72 621,122 -0.24(-0.78%)
Apr 11, 2011 30.08 30.20 29.88 29.95 445,576 -0.07(-0.23%)
Apr 08, 2011 30.33 30.36 29.88 30.02 396,368 -0.18(-0.61%)
Apr 07, 2011 30.19 30.36 30.06 30.21 405,362 +0.08(+0.28%)
Apr 06, 2011 30.23 30.23 30.05 30.12 414,756 +0.05(+0.15%)
Apr 05, 2011 30.10 30.12 30.01 30.08 425,606 -0.04(-0.13%)
Apr 04, 2011 30.03 30.17 29.99 30.12 508,616 +0.15(+0.50%)
Apr 01, 2011 29.76 30.12 29.76 29.97 593,600 +0.04(+0.13%)
Mar 31, 2011 29.74 30.08 29.73 29.93 604,224 +0.20(+0.69%)
Mar 30, 2011 29.60 29.90 29.55 29.73 449,170 +0.27(+0.92%)
Mar 29, 2011 29.51 29.55 29.33 29.45 329,408 -0.04(-0.14%)
Mar 28, 2011 29.64 29.75 29.49 29.50 381,416 -0.04(-0.12%)
Mar 25, 2011 29.41 29.62 29.41 29.53 445,046 +0.09(+0.31%)
Mar 24, 2011 29.23 29.44 29.20 29.44 430,556 +0.28(+0.96%)
Mar 23, 2011 29.45 29.45 29.15 29.16 384,042 -0.25(-0.83%)
Mar 22, 2011 29.29 29.41 29.20 29.41 364,128 +0.15(+0.50%)
Mar 21, 2011 29.07 29.27 28.99 29.26 572,606 +0.57(+1.97%)
Mar 18, 2011 29.32 29.48 28.70 28.70 1,054,638 -0.42(-1.43%)
Mar 17, 2011 29.11 29.22 28.88 29.11 522,282 +0.16(+0.55%)
Mar 16, 2011 28.68 29.02 28.50 28.95 582,376 +0.27(+0.92%)
Mar 15, 2011 28.61 29.00 28.57 28.68 808,696 -0.32(-1.09%)
Mar 14, 2011 28.75 29.04 28.73 29.00 543,124 +0.11(+0.40%)
Mar 11, 2011 28.77 29.00 28.66 28.89 419,342 -0.14(-0.48%)
Mar 10, 2011 29.27 29.29 28.54 29.02 1,034,502 -0.40(-1.34%)
Mar 09, 2011 29.58 29.70 29.32 29.42 318,764 -0.25(-0.86%)
Mar 08, 2011 29.55 29.75 29.38 29.67 454,712 +0.06(+0.22%)
Mar 07, 2011 29.86 29.96 29.39 29.61 474,604 -0.06(-0.20%)
Mar 04, 2011 29.71 29.86 29.58 29.67 465,730 +0.00(+0.02%)
Mar 03, 2011 29.93 30.00 29.63 29.67 429,360 +0.03(+0.10%)
Mar 02, 2011 29.99 29.99 29.55 29.64 650,704 -0.24(-0.80%)
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.