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 (%)
Jul 31, 2019 65.35 66.77 65.34 66.14 832,659 +0.67(+1.02%)
Jul 30, 2019 65.44 65.88 65.18 65.47 752,741 -0.03(-0.05%)
Jul 29, 2019 66.17 66.26 65.50 65.50 1,649,322 -0.67(-1.01%)
Jul 26, 2019 66.61 66.82 66.08 66.17 739,700 -0.57(-0.85%)
Jul 25, 2019 66.63 67.08 66.47 66.74 744,139 +0.08(+0.12%)
Jul 24, 2019 66.41 66.87 66.17 66.66 592,153 +0.27(+0.41%)
Jul 23, 2019 65.75 66.39 65.57 66.39 388,167 +0.70(+1.07%)
Jul 22, 2019 65.44 66.00 65.44 65.69 726,440 +0.27(+0.41%)
Jul 19, 2019 65.31 65.90 65.21 65.42 616,600 +0.12(+0.18%)
Jul 18, 2019 65.60 65.65 65.02 65.30 1,297,940 -0.33(-0.50%)
Jul 17, 2019 66.21 66.21 65.54 65.63 602,011 -0.45(-0.68%)
Jul 16, 2019 66.05 66.37 65.79 66.08 525,043 +0.03(+0.05%)
Jul 15, 2019 66.07 66.50 65.86 66.05 599,992 +0.15(+0.23%)
Jul 12, 2019 65.95 66.29 65.74 65.90 671,600 -0.12(-0.18%)
Jul 11, 2019 65.79 66.11 65.67 66.02 817,692 +0.40(+0.61%)
Jul 10, 2019 65.15 65.79 65.07 65.62 732,410 +0.59(+0.91%)
Jul 09, 2019 64.67 65.08 64.32 65.03 764,037 +0.25(+0.39%)
Jul 08, 2019 64.66 65.04 64.42 64.78 840,605 -0.06(-0.09%)
Jul 05, 2019 64.68 65.01 64.43 64.84 317,900 +0.16(+0.25%)
Jul 03, 2019 64.13 64.87 63.96 64.68 285,300 +0.56(+0.87%)
Jul 02, 2019 63.94 64.18 63.54 64.12 586,844 +0.07(+0.11%)
Jul 01, 2019 64.57 64.94 64.00 64.05 747,359 +0.05(+0.08%)
Jun 28, 2019 63.20 64.02 63.12 64.00 850,200 +0.80(+1.27%)
Jun 27, 2019 63.48 63.71 63.13 63.20 573,608 -0.21(-0.33%)
Jun 26, 2019 62.86 63.92 62.86 63.41 548,108 +0.49(+0.78%)
Jun 25, 2019 62.01 63.40 61.81 62.92 1,459,643 +0.79(+1.27%)
Jun 24, 2019 62.37 62.37 61.29 62.13 767,905 -0.09(-0.14%)
Jun 21, 2019 61.85 62.94 61.85 62.22 1,149,000 +0.35(+0.57%)
Jun 20, 2019 62.11 62.57 61.76 61.87 726,302 +0.06(+0.10%)
Jun 19, 2019 62.21 62.36 61.59 61.81 899,666 -0.55(-0.88%)
Jun 18, 2019 62.66 62.96 62.34 62.36 677,281 -0.30(-0.48%)
Jun 17, 2019 62.70 62.70 62.20 62.66 577,806 +0.02(+0.03%)
Jun 14, 2019 63.47 63.47 62.31 62.64 751,300 -0.84(-1.32%)
Jun 13, 2019 63.38 64.36 63.35 63.48 1,049,168 +0.43(+0.68%)
Jun 12, 2019 63.03 63.32 62.76 63.05 666,828 -0.24(-0.38%)
Jun 11, 2019 63.87 63.92 63.05 63.29 738,429 -0.69(-1.08%)
Jun 10, 2019 63.46 64.61 63.26 63.98 833,157 +0.63(+0.99%)
Jun 07, 2019 63.28 63.87 63.16 63.35 1,103,200 +0.26(+0.41%)
Jun 06, 2019 62.05 63.23 62.05 63.09 822,538 +0.73(+1.17%)
Jun 05, 2019 62.16 62.45 61.70 62.36 640,637 +0.38(+0.61%)
Jun 04, 2019 62.39 62.69 61.84 61.98 599,466 -0.16(-0.26%)
Jun 03, 2019 61.56 62.72 61.56 62.14 638,262 +0.64(+1.04%)
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%)
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.