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 29, 2011 28.96 29.62 28.67 29.51 447,904 +0.39(+1.32%)
Jul 28, 2011 28.82 29.20 28.75 29.12 542,722 +0.27(+0.94%)
Jul 27, 2011 29.25 29.28 28.75 28.86 780,630 -0.45(-1.54%)
Jul 26, 2011 29.85 29.99 29.26 29.30 520,124 -0.49(-1.66%)
Jul 25, 2011 29.96 30.25 29.64 29.80 545,766 -0.35(-1.14%)
Jul 22, 2011 30.11 30.16 30.08 30.14 315,560 +0.09(+0.28%)
Jul 21, 2011 29.87 30.18 29.86 30.06 314,424 +0.23(+0.75%)
Jul 20, 2011 29.87 29.91 29.57 29.83 254,598 +0.08(+0.29%)
Jul 19, 2011 29.68 29.77 29.59 29.75 261,306 +0.25(+0.85%)
Jul 18, 2011 29.62 29.70 29.25 29.50 461,692 -0.21(-0.72%)
Jul 15, 2011 29.80 29.92 29.65 29.71 332,174 +0.01(+0.05%)
Jul 14, 2011 29.94 30.03 29.64 29.70 259,572 -0.11(-0.39%)
Jul 13, 2011 29.89 30.00 29.82 29.82 155,104 -0.05(-0.18%)
Jul 12, 2011 29.80 29.93 29.75 29.87 298,082 -0.07(-0.25%)
Jul 11, 2011 29.92 29.98 29.70 29.95 316,152 -0.18(-0.61%)
Jul 08, 2011 30.03 30.14 29.97 30.13 224,166 -0.03(-0.10%)
Jul 07, 2011 30.16 30.21 29.98 30.16 253,226 +0.17(+0.57%)
Jul 06, 2011 29.95 30.04 29.85 29.99 250,484 +0.02(+0.07%)
Jul 05, 2011 30.15 30.20 29.92 29.97 305,068 -0.16(-0.53%)
Jul 01, 2011 29.97 30.15 29.74 30.13 244,178 +0.26(+0.89%)
Jun 30, 2011 30.03 30.24 29.70 29.86 469,424 -0.20(-0.67%)
Jun 29, 2011 29.70 30.15 29.62 30.07 358,006 +0.25(+0.84%)
Jun 28, 2011 29.43 29.82 29.42 29.82 302,626 +0.40(+1.34%)
Jun 27, 2011 29.36 29.50 29.24 29.42 247,862 +0.07(+0.22%)
Jun 24, 2011 29.21 29.38 29.13 29.36 368,482 +0.18(+0.62%)
Jun 23, 2011 28.91 29.20 28.61 29.17 433,612 +0.06(+0.22%)
Jun 22, 2011 29.00 29.26 28.90 29.11 359,686 +0.05(+0.15%)
Jun 21, 2011 28.63 29.09 28.60 29.07 688,952 +0.48(+1.68%)
Jun 20, 2011 28.49 28.59 28.42 28.58 438,494 +0.26(+0.94%)
Jun 17, 2011 28.72 28.91 28.26 28.32 818,644 -0.33(-1.15%)
Jun 16, 2011 29.07 29.41 28.51 28.65 590,534 -0.56(-1.92%)
Jun 15, 2011 29.18 29.37 28.86 29.21 614,420 -0.18(-0.60%)
Jun 14, 2011 29.39 29.49 29.19 29.39 452,330 +0.04(+0.14%)
Jun 13, 2011 29.58 29.68 29.08 29.34 393,902 -0.20(-0.68%)
Jun 10, 2011 29.34 29.61 29.11 29.55 455,892 +0.17(+0.60%)
Jun 09, 2011 28.71 29.39 28.57 29.37 502,164 +0.43(+1.49%)
Jun 08, 2011 28.95 29.20 28.73 28.94 324,640 -0.05(-0.17%)
Jun 07, 2011 29.16 29.42 28.93 28.99 368,658 -0.11(-0.38%)
Jun 06, 2011 29.38 29.39 28.96 29.10 560,974 -0.34(-1.15%)
Jun 03, 2011 28.84 29.44 28.84 29.44 469,592 +0.17(+0.56%)
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%)
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.