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 (%)
Jul 31, 2013 29.21 29.58 28.95 29.04 1,059,760 -0.02(-0.07%)
Jul 30, 2013 29.44 29.72 28.96 29.06 899,717 -0.17(-0.58%)
Jul 29, 2013 29.63 29.79 29.13 29.23 768,535 -0.36(-1.22%)
Jul 26, 2013 29.05 29.90 29.05 29.59 1,334,212 +0.58(+1.99%)
Jul 25, 2013 28.89 29.15 28.83 29.01 1,217,324 +0.17(+0.59%)
Jul 24, 2013 29.00 29.20 28.74 28.84 1,116,378 -0.18(-0.62%)
Jul 23, 2013 29.75 29.82 29.01 29.02 889,131 -0.61(-2.04%)
Jul 22, 2013 29.45 29.82 29.26 29.63 995,208 +0.27(+0.90%)
Jul 19, 2013 29.10 29.38 29.10 29.36 916,114 +0.11(+0.36%)
Jul 18, 2013 29.43 29.98 29.10 29.26 1,881,063 -0.10(-0.35%)
Jul 17, 2013 29.26 29.44 29.21 29.36 549,556 +0.20(+0.68%)
Jul 16, 2013 29.63 29.69 29.15 29.16 1,135,936 -0.45(-1.52%)
Jul 15, 2013 29.22 29.73 29.21 29.61 742,923 +0.35(+1.20%)
Jul 12, 2013 29.24 29.55 29.21 29.26 922,154 -0.10(-0.34%)
Jul 11, 2013 29.21 29.61 29.11 29.36 1,360,653 +0.34(+1.17%)
Jul 10, 2013 28.99 29.26 28.81 29.02 1,384,853 +0.00(+0.00%)
Jul 09, 2013 28.52 29.10 28.82 29.02 1,348,604 +0.05(+0.16%)
Jul 08, 2013 29.32 29.38 28.76 28.98 1,011,641 -0.22(-0.75%)
Jul 05, 2013 29.52 29.52 28.93 29.19 771,898 -0.17(-0.58%)
Jul 03, 2013 29.13 29.42 28.91 29.36 612,033 +0.13(+0.44%)
Jul 02, 2013 29.59 29.67 29.00 29.24 989,793 -0.36(-1.22%)
Jul 01, 2013 29.08 29.74 29.02 29.60 1,167,182 +0.65(+2.26%)
Jun 28, 2013 28.79 29.08 28.66 28.94 1,118,189 +0.15(+0.52%)
Jun 27, 2013 28.41 28.99 28.21 28.79 1,090,530 +0.64(+2.28%)
Jun 26, 2013 27.69 28.28 27.69 28.15 805,208 +0.64(+2.34%)
Jun 25, 2013 27.14 27.67 26.93 27.51 1,036,449 +0.63(+2.35%)
Jun 24, 2013 27.08 27.20 26.64 26.88 2,095,540 -0.44(-1.59%)
Jun 21, 2013 27.56 27.93 26.95 27.31 2,352,096 -0.20(-0.73%)
Jun 20, 2013 28.23 28.23 26.93 27.51 2,100,255 -0.82(-2.90%)
Jun 19, 2013 28.53 28.85 28.17 28.34 1,260,503 -0.30(-1.06%)
Jun 18, 2013 28.47 28.81 28.36 28.64 820,987 +0.18(+0.62%)
Jun 17, 2013 28.05 28.69 27.96 28.47 1,058,755 +0.65(+2.33%)
Jun 14, 2013 27.37 28.01 27.37 27.82 1,292,721 +0.40(+1.47%)
Jun 13, 2013 27.55 27.68 26.87 27.41 4,345,206 -0.24(-0.88%)
Jun 12, 2013 27.22 27.66 27.04 27.66 870,973 +0.49(+1.82%)
Jun 11, 2013 27.63 27.72 27.09 27.16 1,129,329 -0.63(-2.27%)
Jun 10, 2013 27.78 27.95 27.52 27.80 540,974 +0.03(+0.10%)
Jun 07, 2013 27.56 27.90 27.25 27.77 500,804 +0.40(+1.46%)
Jun 06, 2013 26.95 27.55 26.34 27.37 1,738,488 +0.39(+1.46%)
Jun 05, 2013 27.35 27.42 26.82 26.98 1,548,064 -0.47(-1.72%)
Jun 04, 2013 27.64 27.96 27.36 27.45 855,107 -0.25(-0.90%)
Jun 03, 2013 27.59 27.82 27.30 27.70 852,429 +0.09(+0.33%)
May 31, 2013 27.36 27.87 27.36 27.61 886,645 +0.11(+0.41%)
May 30, 2013 28.13 28.19 27.19 27.50 2,499,409 -0.48(-1.71%)
May 29, 2013 28.58 28.70 27.89 27.98 1,270,656 -0.79(-2.73%)
May 28, 2013 28.71 28.85 28.53 28.76 727,033 +0.24(+0.86%)
May 24, 2013 28.57 28.59 28.31 28.52 612,350 -0.13(-0.44%)
May 23, 2013 28.67 28.68 28.26 28.65 1,072,327 -0.23(-0.79%)
May 22, 2013 28.67 29.05 28.56 28.87 1,170,587 +0.32(+1.13%)
May 21, 2013 27.62 28.82 27.62 28.55 1,698,427 +0.96(+3.46%)
May 20, 2013 27.59 27.67 27.44 27.59 1,075,617 +0.01(+0.02%)
May 17, 2013 27.75 27.91 27.39 27.59 1,172,246 -0.02(-0.06%)
May 16, 2013 28.15 28.32 27.55 27.61 1,194,422 -0.51(-1.81%)
May 15, 2013 28.20 28.28 27.93 28.11 857,438 -0.01(-0.04%)
May 13, 2013 28.17 28.17 27.88 28.13 679,041 +0.04(+0.15%)
May 10, 2013 27.93 28.28 27.88 28.08 759,872 +0.12(+0.44%)
May 09, 2013 27.76 28.14 27.66 27.96 1,139,071 +0.01(+0.02%)
May 08, 2013 27.84 27.99 27.62 27.96 778,095 +0.12(+0.42%)
May 07, 2013 27.31 27.88 27.20 27.84 912,131 +0.42(+1.53%)
May 06, 2013 27.52 27.76 27.20 27.42 985,452 +0.05(+0.19%)
May 03, 2013 28.00 27.70 27.32 27.37 1,491,382 -0.22(-0.80%)
May 02, 2013 27.46 28.08 27.46 27.59 1,036,479 +0.19(+0.69%)
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.