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 (%)
Sep 30, 2020 27.08 27.47 26.38 26.45 2,002,330 -0.54(-2.01%)
Sep 29, 2020 27.03 27.53 26.73 26.99 1,466,096 -0.09(-0.31%)
Sep 28, 2020 26.38 27.42 26.31 27.08 2,493,923 +0.87(+3.30%)
Sep 25, 2020 26.15 26.32 25.66 26.21 2,767,856 +0.11(+0.41%)
Sep 24, 2020 26.41 26.60 25.70 26.11 2,706,102 -0.37(-1.40%)
Sep 23, 2020 27.69 28.08 26.45 26.48 2,432,163 -1.10(-3.98%)
Sep 22, 2020 28.49 28.85 27.47 27.57 2,557,961 -0.90(-3.15%)
Sep 21, 2020 28.35 28.63 27.90 28.47 1,710,215 -0.09(-0.30%)
Sep 18, 2020 28.50 28.63 28.09 28.56 2,080,191 -0.06(-0.22%)
Sep 17, 2020 28.49 28.95 28.14 28.62 1,426,357 -0.31(-1.07%)
Sep 16, 2020 28.80 29.53 28.70 28.93 1,214,602 +0.40(+1.41%)
Sep 15, 2020 29.00 29.43 28.52 28.53 1,752,926 -0.43(-1.50%)
Sep 14, 2020 28.85 29.14 28.56 28.96 1,633,782 +0.22(+0.75%)
Sep 11, 2020 28.56 29.01 28.43 28.74 1,069,831 +0.19(+0.65%)
Sep 10, 2020 28.63 28.91 28.51 28.56 1,627,075 -0.05(-0.19%)
Sep 09, 2020 29.08 29.69 28.61 28.61 1,284,719 -0.29(-0.99%)
Sep 08, 2020 28.81 28.93 28.39 28.90 1,023,750 -0.22(-0.74%)
Sep 04, 2020 29.52 29.69 28.91 29.11 1,072,804 -0.26(-0.87%)
Sep 03, 2020 29.26 29.93 29.21 29.37 1,324,496 +0.12(+0.42%)
Sep 02, 2020 29.39 29.90 29.16 29.25 1,028,593 -0.23(-0.79%)
Sep 01, 2020 29.36 29.64 28.86 29.48 885,163 +0.08(+0.26%)
Aug 31, 2020 30.24 30.24 29.40 29.40 1,206,741 -0.90(-2.99%)
Aug 28, 2020 29.83 30.37 29.76 30.31 872,154 +0.53(+1.79%)
Aug 27, 2020 29.11 29.97 29.11 29.77 1,610,748 +0.55(+1.88%)
Aug 26, 2020 30.16 30.27 29.06 29.22 2,203,120 -0.94(-3.13%)
Aug 25, 2020 30.75 30.87 29.78 30.17 2,082,210 -0.37(-1.22%)
Aug 24, 2020 31.12 31.23 30.37 30.54 1,778,876 -0.49(-1.57%)
Aug 21, 2020 31.36 32.20 30.84 31.02 2,278,772 -0.60(-1.88%)
Aug 20, 2020 31.71 31.88 31.20 31.62 1,247,249 -0.38(-1.18%)
Aug 19, 2020 31.82 32.27 31.71 32.00 1,243,782 +0.15(+0.46%)
Aug 18, 2020 32.21 32.37 31.67 31.85 1,230,557 -0.49(-1.51%)
Aug 17, 2020 32.12 32.71 31.74 32.34 1,638,608 +0.32(+1.01%)
Aug 14, 2020 32.31 32.70 31.95 32.01 960,456 -0.05(-0.17%)
Aug 13, 2020 31.84 32.35 31.79 32.07 938,431 -0.05(-0.14%)
Aug 12, 2020 32.18 32.37 31.82 32.12 1,170,050 +0.46(+1.47%)
Aug 11, 2020 32.10 32.29 31.50 31.65 1,641,232 -0.05(-0.17%)
Aug 10, 2020 31.41 31.76 31.16 31.71 1,805,978 +0.22(+0.71%)
Aug 07, 2020 30.94 31.63 30.94 31.48 1,675,142 +0.27(+0.87%)
Aug 06, 2020 30.97 31.83 30.93 31.21 2,097,892 +0.48(+1.55%)
Aug 05, 2020 30.97 31.20 30.39 30.73 2,130,233 +0.06(+0.20%)
Aug 04, 2020 30.91 30.96 30.25 30.67 1,656,891 +0.11(+0.35%)
Aug 03, 2020 30.54 31.06 30.08 30.57 1,463,508 +0.04(+0.12%)
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%)
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.