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, 2020 30.95 31.25 29.95 30.53 1,990,481 -0.64(-2.06%)
Jul 30, 2020 31.55 31.67 30.39 31.17 2,810,197 -0.83(-2.59%)
Jul 29, 2020 31.40 32.10 31.17 32.00 1,782,237 +0.91(+2.93%)
Jul 28, 2020 31.33 31.56 31.01 31.09 841,852 -0.34(-1.08%)
Jul 27, 2020 31.58 31.63 31.03 31.43 1,334,158 -0.15(-0.48%)
Jul 24, 2020 31.96 32.11 31.45 31.58 1,324,954 -0.34(-1.06%)
Jul 23, 2020 31.61 32.16 31.34 31.92 1,060,130 +0.24(+0.76%)
Jul 22, 2020 31.74 31.76 31.28 31.68 769,335 -0.23(-0.71%)
Jul 21, 2020 31.20 32.11 31.17 31.90 1,159,045 +0.89(+2.87%)
Jul 20, 2020 31.95 32.26 31.00 31.01 1,201,833 -1.06(-3.29%)
Jul 17, 2020 32.42 32.75 31.83 32.07 847,891 -0.38(-1.19%)
Jul 16, 2020 32.23 32.51 31.39 32.45 1,207,700 +0.22(+0.68%)
Jul 15, 2020 31.38 32.26 31.12 32.23 1,653,058 +1.58(+5.17%)
Jul 14, 2020 30.73 30.84 30.29 30.65 1,896,292 -0.09(-0.29%)
Jul 13, 2020 31.27 31.27 29.91 30.74 3,081,630 -0.19(-0.61%)
Jul 10, 2020 30.38 31.28 30.17 30.93 1,222,167 +0.47(+1.56%)
Jul 09, 2020 31.98 32.04 30.38 30.45 2,630,375 -1.60(-4.99%)
Jul 08, 2020 32.43 32.84 31.56 32.05 1,498,976 -0.44(-1.37%)
Jul 07, 2020 32.16 33.06 31.91 32.50 1,219,792 -0.17(-0.53%)
Jul 06, 2020 33.19 33.62 31.98 32.67 1,714,067 +0.23(+0.72%)
Jul 02, 2020 32.74 32.84 31.83 32.44 1,596,046 +0.09(+0.28%)
Jul 01, 2020 32.76 33.07 31.88 32.35 1,121,654 -0.20(-0.63%)
Jun 30, 2020 31.75 32.79 31.03 32.55 1,995,631 +0.86(+2.71%)
Jun 29, 2020 32.04 32.41 31.50 31.69 2,276,320 +0.66(+2.14%)
Jun 26, 2020 32.00 32.17 30.57 31.03 2,029,341 -1.15(-3.58%)
Jun 25, 2020 31.64 32.91 31.59 32.18 1,199,663 +0.19(+0.59%)
Jun 24, 2020 32.88 33.05 31.54 31.99 1,552,724 -1.26(-3.79%)
Jun 23, 2020 33.74 33.98 33.15 33.25 1,215,178 -0.23(-0.70%)
Jun 22, 2020 33.21 33.91 33.11 33.48 2,667,129 +0.10(+0.29%)
Jun 19, 2020 34.46 34.81 33.39 33.39 2,445,926 -0.37(-1.09%)
Jun 18, 2020 33.86 34.71 33.54 33.76 2,787,198 -0.62(-1.80%)
Jun 17, 2020 34.59 35.16 33.79 34.37 1,826,643 -0.28(-0.81%)
Jun 16, 2020 35.69 35.73 34.00 34.65 2,273,926 +0.46(+1.34%)
Jun 15, 2020 31.86 34.44 31.76 34.19 2,130,604 +1.35(+4.11%)
Jun 12, 2020 33.77 33.77 32.17 32.84 2,535,052 +0.71(+2.21%)
Jun 11, 2020 32.44 33.73 32.04 32.13 2,233,939 -2.42(-7.00%)
Jun 10, 2020 35.45 35.45 34.24 34.56 2,710,194 -0.86(-2.43%)
Jun 09, 2020 36.63 36.85 34.74 35.41 2,269,493 -1.85(-4.96%)
Jun 08, 2020 37.25 37.63 36.59 37.26 1,835,813 +1.13(+3.13%)
Jun 05, 2020 36.54 36.90 36.00 36.13 1,513,684 +0.58(+1.63%)
Jun 04, 2020 34.44 35.69 34.44 35.55 907,145 +0.73(+2.10%)
Jun 03, 2020 34.04 34.96 33.82 34.82 1,031,911 +1.12(+3.31%)
Jun 02, 2020 33.92 34.11 33.36 33.70 913,160 +0.13(+0.38%)
Jun 01, 2020 34.36 34.36 33.44 33.58 1,034,506 -0.61(-1.79%)
May 29, 2020 33.15 34.20 32.20 34.19 2,175,232 +0.58(+1.73%)
May 28, 2020 34.09 34.17 33.29 33.61 1,037,538 -0.25(-0.73%)
May 27, 2020 34.22 34.53 33.58 33.85 1,394,958 +0.02(+0.04%)
May 26, 2020 34.06 34.35 33.62 33.84 1,004,372 +0.39(+1.17%)
May 22, 2020 32.96 33.73 32.53 33.45 639,797 +0.20(+0.59%)
May 21, 2020 33.71 33.82 32.81 33.25 1,235,382 -0.24(-0.72%)
May 20, 2020 33.30 34.30 32.63 33.49 1,721,674 +0.39(+1.18%)
May 19, 2020 32.82 33.47 32.44 33.10 945,408 +0.60(+1.86%)
May 18, 2020 32.62 33.57 32.17 32.50 1,574,539 +0.95(+3.01%)
May 15, 2020 31.46 31.80 30.76 31.55 1,965,680 +0.26(+0.84%)
May 14, 2020 30.14 31.89 29.42 31.28 1,300,854 +0.47(+1.52%)
May 13, 2020 31.34 31.79 30.37 30.82 1,558,420 -0.45(-1.45%)
May 12, 2020 32.41 33.05 31.27 31.27 1,461,724 -0.94(-2.93%)
May 11, 2020 32.02 32.35 31.77 32.21 934,848 -0.17(-0.54%)
May 08, 2020 31.67 32.52 31.52 32.38 1,137,153 +1.33(+4.30%)
May 07, 2020 31.94 32.19 30.77 31.05 2,165,300 -0.34(-1.09%)
May 06, 2020 31.93 32.82 30.96 31.39 1,925,933 -0.32(-1.02%)
May 05, 2020 33.15 33.63 31.19 31.71 2,466,338 -0.61(-1.89%)
May 04, 2020 29.87 32.65 29.29 32.32 3,275,456 +2.00(+6.60%)
May 01, 2020 30.26 30.69 29.33 30.32 3,158,076 +0.06(+0.19%)
Apr 30, 2020 31.54 31.55 29.99 30.26 4,015,384 -1.13(-3.61%)
Apr 29, 2020 31.05 32.22 30.71 31.40 2,774,433 +1.24(+4.10%)
Apr 28, 2020 31.23 31.43 30.05 30.16 2,817,318 -0.60(-1.94%)
Apr 27, 2020 29.43 30.88 29.37 30.76 2,290,356 +0.92(+3.08%)
Apr 24, 2020 29.07 30.16 29.04 29.84 2,733,112 +0.97(+3.36%)
Apr 23, 2020 29.56 29.73 28.49 28.87 2,965,373 -0.25(-0.86%)
Apr 22, 2020 29.44 29.93 28.91 29.12 2,493,360 -0.10(-0.35%)
Apr 21, 2020 28.07 29.40 27.28 29.22 2,727,516 +0.01(+0.05%)
Apr 20, 2020 27.59 30.07 27.59 29.20 3,001,135 -0.24(-0.82%)
Apr 17, 2020 27.69 29.55 27.53 29.45 3,481,249 +1.94(+7.06%)
Apr 16, 2020 27.81 27.84 27.06 27.51 1,759,766 -0.28(-1.01%)
Apr 15, 2020 27.83 27.92 26.69 27.78 4,068,342 -1.00(-3.48%)
Apr 14, 2020 29.31 29.42 28.34 28.79 2,177,666 +0.34(+1.19%)
Apr 13, 2020 29.43 30.04 27.85 28.45 1,758,730 -0.43(-1.48%)
Apr 09, 2020 28.30 29.59 27.81 28.87 2,992,004 +1.38(+5.03%)
Apr 08, 2020 26.81 27.62 26.53 27.49 1,648,601 +1.05(+3.98%)
Apr 07, 2020 27.98 28.36 26.35 26.44 2,431,593 -0.67(-2.47%)
Apr 06, 2020 26.20 27.56 25.76 27.11 2,815,294 +0.91(+3.45%)
Apr 03, 2020 26.51 26.86 24.02 26.20 3,069,876 +0.18(+0.68%)
Apr 02, 2020 26.89 28.62 25.54 26.03 3,618,806 +0.45(+1.75%)
Apr 01, 2020 25.50 26.17 24.72 25.58 2,925,736 -1.27(-4.74%)
Mar 31, 2020 26.39 27.02 24.78 26.85 4,184,809 +2.34(+9.55%)
Mar 30, 2020 24.76 25.51 23.31 24.51 2,835,121 -0.22(-0.89%)
Mar 27, 2020 24.47 25.92 23.91 24.73 4,279,126 -0.67(-2.64%)
Mar 26, 2020 24.17 26.84 23.30 25.40 4,509,925 +1.25(+5.18%)
Mar 25, 2020 21.96 24.83 21.58 24.15 4,866,919 +2.47(+11.41%)
Mar 24, 2020 21.18 22.64 21.18 21.68 3,430,335 +1.24(+6.05%)
Mar 23, 2020 21.71 21.90 19.32 20.44 6,043,547 -1.43(-6.56%)
Mar 20, 2020 22.43 25.10 17.86 21.88 9,637,310 +0.82(+3.92%)
Mar 19, 2020 21.37 23.77 19.96 21.05 6,347,714 -0.41(-1.92%)
Mar 18, 2020 21.62 22.35 16.20 21.46 6,897,982 -1.72(-7.43%)
Mar 17, 2020 24.71 24.80 22.44 23.19 6,273,740 -1.37(-5.57%)
Mar 16, 2020 25.90 26.53 24.55 24.55 5,323,451 -4.94(-16.74%)
Mar 13, 2020 29.25 30.44 27.57 29.49 3,435,994 +1.53(+5.47%)
Mar 12, 2020 29.35 30.34 27.73 27.96 5,241,667 -4.60(-14.12%)
Mar 11, 2020 32.86 34.35 32.10 32.56 3,788,366 -1.47(-4.32%)
Mar 10, 2020 32.48 35.14 28.81 34.03 7,120,858 +4.51(+15.28%)
Mar 09, 2020 33.22 35.93 29.36 29.52 6,590,712 -8.84(-23.05%)
Mar 06, 2020 39.45 39.56 38.12 38.37 2,874,450 -2.08(-5.15%)
Mar 05, 2020 41.36 41.89 40.06 40.45 1,642,766 -1.52(-3.61%)
Mar 04, 2020 42.21 42.49 41.41 41.96 2,372,579 +0.38(+0.92%)
Mar 03, 2020 41.92 42.77 40.76 41.58 2,353,231 -0.17(-0.41%)
Mar 02, 2020 40.40 42.49 40.40 41.75 3,462,625 +1.61(+4.01%)
Feb 28, 2020 39.85 40.47 38.48 40.14 3,968,048 -0.43(-1.07%)
Feb 27, 2020 41.32 41.71 39.76 40.57 3,876,460 -1.37(-3.26%)
Feb 26, 2020 42.49 43.04 41.77 41.94 3,664,779 -0.59(-1.38%)
Feb 25, 2020 44.15 44.22 42.52 42.53 3,049,317 -1.59(-3.60%)
Feb 24, 2020 43.84 44.27 43.34 44.12 1,814,598 -0.36(-0.81%)
Feb 21, 2020 44.58 44.73 44.27 44.48 1,648,076 -0.26(-0.58%)
Feb 20, 2020 44.87 44.87 44.32 44.74 1,985,906 +0.07(+0.15%)
Feb 19, 2020 44.57 44.78 44.41 44.67 1,273,101 +0.21(+0.46%)
Feb 18, 2020 44.00 44.60 43.94 44.47 2,802,343 +0.27(+0.62%)
Feb 14, 2020 44.00 44.44 43.65 44.19 1,303,294 +0.61(+1.40%)
Feb 13, 2020 43.78 44.00 43.48 43.58 1,937,260 -0.23(-0.52%)
Feb 12, 2020 43.64 44.30 43.51 43.81 918,493 +0.49(+1.12%)
Feb 11, 2020 43.70 43.83 42.98 43.33 1,126,311 -0.12(-0.27%)
Feb 10, 2020 43.41 43.81 43.35 43.44 1,318,210 -0.19(-0.44%)
Feb 07, 2020 43.60 44.08 43.30 43.63 1,542,888 -0.11(-0.25%)
Feb 06, 2020 43.96 44.37 43.63 43.74 1,733,162 -0.05(-0.12%)
Feb 05, 2020 44.04 44.92 43.64 43.80 2,878,830 +0.14(+0.31%)
Feb 04, 2020 43.54 44.26 43.54 43.66 1,383,434 +0.35(+0.82%)
Feb 03, 2020 44.41 44.62 43.26 43.31 1,552,485 -1.09(-2.46%)
Jan 31, 2020 44.67 45.23 44.33 44.40 1,920,117 -0.38(-0.84%)
Jan 30, 2020 45.85 45.85 44.32 44.77 2,976,791 -1.55(-3.34%)
Jan 29, 2020 46.35 46.58 46.09 46.32 1,175,087 +0.09(+0.20%)
Jan 28, 2020 45.88 46.81 45.88 46.23 1,601,209 +0.40(+0.87%)
Jan 27, 2020 45.88 45.93 45.52 45.83 1,171,972 -0.42(-0.91%)
Jan 24, 2020 46.84 46.94 45.95 46.25 899,437 -0.55(-1.17%)
Jan 23, 2020 46.44 46.97 45.86 46.80 1,259,906 +0.34(+0.73%)
Jan 22, 2020 47.02 47.02 46.43 46.46 2,429,420 -0.45(-0.96%)
Jan 21, 2020 46.69 47.26 46.36 46.91 2,018,357 +0.35(+0.75%)
Jan 17, 2020 46.95 47.01 46.44 46.56 1,503,854 -0.46(-0.97%)
Jan 16, 2020 46.90 47.13 46.59 47.02 865,771 +0.25(+0.53%)
Jan 15, 2020 47.02 47.26 46.76 46.77 1,503,463 -0.30(-0.65%)
Jan 14, 2020 47.02 47.26 46.87 47.08 2,450,619 +0.16(+0.34%)
Jan 13, 2020 46.47 47.18 46.24 46.92 2,283,349 +0.53(+1.14%)
Jan 10, 2020 46.03 46.40 45.83 46.39 1,536,342 +0.35(+0.75%)
Jan 09, 2020 46.00 46.19 45.61 46.04 1,262,043 +0.07(+0.16%)
Jan 08, 2020 45.72 46.01 45.61 45.97 1,283,177 +0.25(+0.54%)
Jan 07, 2020 45.87 45.87 45.15 45.72 1,387,189 +0.07(+0.14%)
Jan 06, 2020 45.36 45.87 45.34 45.66 1,373,707 +0.27(+0.59%)
Jan 03, 2020 45.54 45.61 44.81 45.39 1,283,350 -0.06(-0.13%)
Jan 02, 2020 45.57 45.67 45.27 45.45 993,688 -0.03(-0.06%)
Dec 31, 2019 44.35 45.48 44.12 45.48 2,772,827 +1.13(+2.54%)
Dec 30, 2019 44.70 44.99 44.24 44.35 1,494,831 -0.34(-0.76%)
Dec 27, 2019 44.86 45.11 44.64 44.69 1,101,278 -0.17(-0.39%)
Dec 26, 2019 44.71 45.01 44.64 44.86 1,522,396 +0.09(+0.19%)
Dec 24, 2019 44.81 44.91 44.43 44.77 859,207 -0.18(-0.40%)
Dec 23, 2019 45.22 45.45 44.64 44.96 1,432,188 -0.26(-0.58%)
Dec 20, 2019 45.21 45.31 44.93 45.22 2,546,377 +0.04(+0.10%)
Dec 19, 2019 45.53 45.83 44.94 45.17 1,889,802 -0.46(-1.00%)
Dec 18, 2019 45.57 46.04 45.37 45.63 1,547,051 +0.15(+0.33%)
Dec 17, 2019 45.90 46.54 45.32 45.48 1,991,175 -0.22(-0.48%)
Dec 16, 2019 45.28 45.94 45.22 45.69 1,634,315 +0.35(+0.77%)
Dec 13, 2019 45.26 45.37 44.54 45.35 1,620,535 +0.17(+0.37%)
Dec 12, 2019 44.44 45.41 44.42 45.18 2,274,669 +0.51(+1.15%)
Dec 11, 2019 43.76 44.67 43.72 44.67 1,753,449 +0.87(+1.98%)
Dec 10, 2019 43.81 44.09 43.54 43.80 1,881,818 +0.28(+0.65%)
Dec 09, 2019 42.79 43.58 42.64 43.52 1,782,601 +0.73(+1.71%)
Dec 06, 2019 42.62 43.05 42.62 42.79 1,034,504 +0.14(+0.32%)
Dec 05, 2019 42.57 43.08 42.56 42.65 1,006,100 +0.06(+0.14%)
Dec 04, 2019 42.55 42.84 42.11 42.59 981,652 +0.21(+0.49%)
Dec 03, 2019 42.22 42.93 42.05 42.38 907,177 -0.12(-0.27%)
Dec 02, 2019 42.36 42.61 41.75 42.50 1,355,754 +0.20(+0.48%)
Nov 29, 2019 42.58 42.70 42.09 42.29 509,441 -0.41(-0.95%)
Nov 27, 2019 43.39 43.48 42.53 42.70 1,303,534 -0.64(-1.47%)
Nov 26, 2019 44.29 44.47 43.24 43.34 1,052,980 -0.90(-2.04%)
Nov 25, 2019 44.28 44.70 44.03 44.24 1,004,814 -0.02(-0.05%)
Nov 22, 2019 44.30 44.68 44.09 44.26 879,391 +0.01(+0.03%)
Nov 21, 2019 43.67 44.30 43.28 44.25 1,093,395 +0.79(+1.81%)
Nov 20, 2019 42.77 43.65 42.77 43.46 795,184 +0.67(+1.55%)
Nov 19, 2019 43.36 43.41 42.72 42.79 976,818 -0.56(-1.30%)
Nov 18, 2019 43.85 43.96 43.30 43.36 830,883 -0.61(-1.38%)
Nov 15, 2019 43.62 44.14 43.62 43.96 1,135,148 +0.36(+0.83%)
Nov 14, 2019 44.30 44.40 43.52 43.60 1,135,012 -0.41(-0.92%)
Nov 13, 2019 43.78 44.45 43.71 44.01 1,226,180 +0.18(+0.41%)
Nov 12, 2019 43.69 44.25 43.61 43.83 836,707 +0.09(+0.21%)
Nov 11, 2019 43.78 44.01 43.52 43.73 867,149 -0.12(-0.26%)
Nov 08, 2019 43.02 44.00 42.54 43.85 1,615,696 +0.77(+1.80%)
Nov 07, 2019 43.78 43.88 42.51 43.08 2,385,858 -0.67(-1.54%)
Nov 06, 2019 44.09 44.22 43.47 43.75 1,302,151 -0.43(-0.97%)
Nov 05, 2019 44.82 44.84 43.50 44.17 1,550,163 -0.46(-1.04%)
Nov 04, 2019 44.50 45.04 44.39 44.64 1,446,734 +0.04(+0.10%)
Nov 01, 2019 44.39 44.69 43.98 44.59 1,080,456 +0.26(+0.58%)
Oct 31, 2019 45.62 45.87 44.17 44.34 2,117,273 -1.28(-2.81%)
Oct 30, 2019 45.34 45.87 45.29 45.62 1,244,275 +0.28(+0.61%)
Oct 29, 2019 44.94 45.53 44.83 45.34 1,098,365 +0.22(+0.49%)
Oct 28, 2019 45.53 45.92 45.09 45.12 710,030 -0.36(-0.80%)
Oct 25, 2019 44.94 45.78 44.69 45.48 1,151,016 +0.48(+1.08%)
Oct 24, 2019 45.04 45.21 44.84 45.00 755,983 -0.01(-0.02%)
Oct 23, 2019 45.60 45.84 44.88 45.01 1,295,009 -0.70(-1.53%)
Oct 22, 2019 46.12 46.29 45.70 45.70 945,070 -0.38(-0.82%)
Oct 21, 2019 46.30 46.59 46.06 46.08 911,753 -0.19(-0.42%)
Oct 18, 2019 46.00 46.69 45.96 46.27 912,632 +0.04(+0.08%)
Oct 17, 2019 46.03 46.38 45.90 46.24 670,245 +0.22(+0.48%)
Oct 16, 2019 46.42 46.61 45.97 46.02 737,932 -0.43(-0.92%)
Oct 15, 2019 46.40 46.86 46.18 46.44 686,321 +0.09(+0.20%)
Oct 14, 2019 46.71 46.77 46.35 46.35 880,436 -0.44(-0.94%)
Oct 11, 2019 46.85 47.30 46.76 46.79 1,185,452 +0.13(+0.27%)
Oct 10, 2019 46.60 47.03 46.46 46.66 1,134,176 +0.09(+0.18%)
Oct 09, 2019 46.56 47.13 46.47 46.58 1,185,521 +0.05(+0.11%)
Oct 08, 2019 46.49 46.77 46.27 46.53 1,024,967 -0.04(-0.08%)
Oct 07, 2019 46.60 46.99 46.41 46.56 875,571 +0.04(+0.08%)
Oct 04, 2019 46.49 46.84 46.20 46.53 520,058 +0.05(+0.11%)
Oct 03, 2019 46.32 46.61 45.70 46.48 775,113 +0.11(+0.25%)
Oct 02, 2019 46.66 46.72 46.27 46.37 880,272 -0.41(-0.88%)
Oct 01, 2019 47.16 47.25 46.61 46.78 1,005,835 -0.37(-0.78%)
Sep 30, 2019 47.28 47.41 47.03 47.15 1,129,442 -0.07(-0.15%)
Sep 27, 2019 46.93 47.44 46.78 47.22 1,094,090 +0.23(+0.50%)
Sep 26, 2019 46.96 47.16 46.74 46.98 917,342 -0.01(-0.03%)
Sep 25, 2019 47.38 47.48 46.96 47.00 1,284,589 -0.39(-0.83%)
Sep 24, 2019 47.82 47.82 47.08 47.39 1,194,923 -0.34(-0.72%)
Sep 23, 2019 47.80 48.00 47.53 47.73 825,428 -0.19(-0.40%)
Sep 20, 2019 47.03 48.11 46.94 47.92 5,244,439 +0.84(+1.78%)
Sep 19, 2019 47.23 47.37 46.60 47.08 1,202,251 -0.06(-0.12%)
Sep 18, 2019 47.24 47.35 46.82 47.14 962,032 -0.23(-0.48%)
Sep 17, 2019 47.10 47.63 46.99 47.37 1,201,976 +0.21(+0.45%)
Sep 16, 2019 47.00 47.43 46.54 47.16 1,829,743 +0.58(+1.24%)
Sep 13, 2019 46.71 46.89 46.37 46.58 1,677,399 -0.10(-0.21%)
Sep 12, 2019 46.61 46.82 46.48 46.68 725,826 +0.03(+0.06%)
Sep 11, 2019 46.57 46.74 46.36 46.65 950,384 +0.16(+0.35%)
Sep 10, 2019 46.86 46.98 46.34 46.49 925,066 -0.27(-0.58%)
Sep 09, 2019 46.42 46.76 46.33 46.76 1,057,818 +0.48(+1.05%)
Sep 06, 2019 46.59 46.92 46.24 46.27 852,614 -0.36(-0.78%)
Sep 05, 2019 47.12 47.40 46.61 46.64 1,453,611 -0.43(-0.92%)
Sep 04, 2019 47.32 47.49 46.93 47.07 858,755 -0.07(-0.15%)
Sep 03, 2019 46.99 47.34 46.61 47.14 668,046 -0.30(-0.63%)
Aug 30, 2019 46.99 47.50 46.79 47.44 1,088,890 +0.46(+0.97%)
Aug 29, 2019 46.72 47.16 46.72 46.98 1,243,434 +0.29(+0.62%)
Aug 28, 2019 46.60 46.93 46.35 46.69 960,056 +0.22(+0.47%)
Aug 27, 2019 46.64 46.81 46.27 46.47 669,209 -0.17(-0.37%)
Aug 26, 2019 46.86 47.16 46.49 46.64 823,605 -0.20(-0.43%)
Aug 23, 2019 47.03 47.67 46.75 46.84 707,841 -0.46(-0.96%)
Aug 22, 2019 47.74 47.81 47.13 47.30 803,376 -0.51(-1.07%)
Aug 21, 2019 48.01 48.20 47.55 47.81 1,235,123 -0.09(-0.19%)
Aug 20, 2019 47.88 48.00 47.49 47.90 602,080 +0.00(+0.00%)
Aug 19, 2019 47.53 47.99 47.38 47.90 1,190,678 +0.53(+1.11%)
Aug 16, 2019 46.76 47.55 46.72 47.38 1,108,146 +0.74(+1.59%)
Aug 15, 2019 46.35 46.74 46.20 46.64 878,024 +0.23(+0.51%)
Aug 14, 2019 46.79 46.89 46.17 46.40 1,529,818 -0.42(-0.90%)
Aug 13, 2019 46.10 46.87 46.04 46.82 1,047,205 +0.58(+1.25%)
Aug 12, 2019 46.20 46.40 45.85 46.24 610,642 +0.17(+0.37%)
Aug 09, 2019 45.93 46.36 45.78 46.07 953,393 +0.16(+0.36%)
Aug 08, 2019 45.87 46.17 45.58 45.91 1,646,557 +0.22(+0.48%)
Aug 07, 2019 45.73 46.07 45.44 45.69 1,096,007 -0.60(-1.29%)
Aug 06, 2019 46.46 46.64 46.00 46.29 1,342,095 +0.05(+0.11%)
Aug 05, 2019 46.42 46.56 45.59 46.24 1,927,246 -0.45(-0.96%)
Aug 02, 2019 46.79 46.92 46.22 46.68 1,291,996 -0.09(-0.19%)
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.