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 (%)
Jan 31, 2017 48.83 49.13 48.14 48.85 1,457,867 +0.12(+0.25%)
Jan 30, 2017 49.75 49.87 48.40 48.73 2,242,054 -1.00(-2.00%)
Jan 27, 2017 49.11 49.78 48.70 49.72 1,447,359 +0.63(+1.29%)
Jan 26, 2017 48.75 49.42 48.62 49.09 1,855,893 +0.59(+1.22%)
Jan 25, 2017 48.29 48.57 47.62 48.50 2,260,858 +1.49(+3.17%)
Jan 24, 2017 45.78 47.04 45.73 47.01 1,733,893 +1.46(+3.22%)
Jan 23, 2017 45.84 45.90 45.35 45.54 1,356,274 -0.02(-0.04%)
Jan 20, 2017 45.65 45.88 45.37 45.56 491,948 +0.30(+0.66%)
Jan 19, 2017 45.49 45.73 45.23 45.26 887,326 -0.35(-0.78%)
Jan 18, 2017 45.71 45.80 45.46 45.62 1,048,171 -0.09(-0.19%)
Jan 17, 2017 45.69 46.10 45.55 45.70 1,459,918 +0.31(+0.69%)
Jan 13, 2017 45.39 45.39 45.39 0 +0.35(+0.77%)
Jan 12, 2017 45.26 45.43 44.87 45.04 685,067 -0.12(-0.27%)
Jan 11, 2017 45.10 45.27 44.86 45.16 951,293 +0.13(+0.30%)
Jan 10, 2017 46.07 46.27 45.02 45.03 1,504,978 -1.26(-2.73%)
Jan 09, 2017 47.00 47.00 46.21 46.29 1,096,011 -0.59(-1.26%)
Jan 06, 2017 47.15 47.31 46.87 46.88 886,556 -0.04(-0.08%)
Jan 05, 2017 46.90 47.05 46.50 46.92 1,256,171 +0.50(+1.08%)
Jan 04, 2017 46.60 46.65 46.29 46.42 765,304 +0.07(+0.14%)
Jan 03, 2017 46.65 46.80 46.11 46.35 853,638 +0.19(+0.41%)
Dec 30, 2016 46.16 46.16 46.16 0 +0.41(+0.91%)
Dec 29, 2016 45.71 45.96 45.69 45.75 769,200 -0.04(-0.09%)
Dec 28, 2016 45.78 46.09 45.71 45.79 611,500 -0.07(-0.16%)
Dec 27, 2016 46.26 46.30 45.79 45.87 1,412,922 -0.40(-0.86%)
Dec 23, 2016 46.26 46.26 46.26 0 +0.24(+0.53%)
Dec 22, 2016 45.96 46.28 45.78 46.02 1,653,562 +0.51(+1.11%)
Dec 21, 2016 45.33 45.62 45.30 45.51 1,180,334 +0.16(+0.36%)
Dec 20, 2016 45.27 45.40 45.08 45.35 1,456,987 +0.27(+0.60%)
Dec 19, 2016 44.91 45.41 44.85 45.08 1,213,057 +0.22(+0.49%)
Dec 16, 2016 44.39 44.86 44.32 44.86 2,885,596 +0.47(+1.06%)
Dec 15, 2016 44.17 44.54 44.00 44.39 1,335,953 +0.37(+0.83%)
Dec 14, 2016 43.99 44.55 43.76 44.02 1,886,853 -0.24(-0.55%)
Dec 13, 2016 44.12 44.46 43.92 44.27 1,090,153 +0.37(+0.83%)
Dec 12, 2016 44.02 44.24 43.66 43.90 1,077,258 +0.37(+0.84%)
Dec 09, 2016 43.46 43.58 43.09 43.53 880,692 +0.29(+0.66%)
Dec 08, 2016 43.95 43.95 43.20 43.25 1,196,229 -0.42(-0.95%)
Dec 07, 2016 42.13 43.75 42.00 43.66 3,413,377 +1.47(+3.49%)
Dec 06, 2016 42.47 42.63 41.96 42.19 834,970 -0.44(-1.03%)
Dec 05, 2016 42.45 42.67 42.23 42.63 750,288 +0.38(+0.91%)
Dec 02, 2016 42.05 42.65 42.05 42.25 884,903 +0.04(+0.09%)
Dec 01, 2016 42.56 42.70 42.04 42.21 1,353,045 -0.06(-0.14%)
Nov 30, 2016 42.99 43.06 42.12 42.27 1,745,350 +0.58(+1.39%)
Nov 29, 2016 41.30 41.93 41.13 41.69 1,164,109 -0.15(-0.36%)
Nov 28, 2016 42.59 42.64 41.51 41.84 1,116,141 -0.54(-1.28%)
Nov 25, 2016 42.27 42.47 42.00 42.39 312,319 +0.11(+0.26%)
Nov 23, 2016 42.28 42.28 42.28 0 +0.20(+0.48%)
Nov 22, 2016 42.06 42.42 41.76 42.08 1,018,715 +0.09(+0.22%)
Nov 21, 2016 41.63 42.06 41.40 41.98 1,343,827 +0.81(+1.96%)
Nov 18, 2016 41.26 41.36 40.87 41.18 829,303 +0.03(+0.07%)
Nov 17, 2016 41.29 41.51 40.85 41.15 677,139 +0.22(+0.54%)
Nov 16, 2016 41.48 41.57 40.70 40.93 927,807 -0.55(-1.32%)
Nov 15, 2016 41.32 41.70 41.18 41.48 1,366,368 +0.59(+1.45%)
Nov 14, 2016 39.95 41.02 39.76 40.88 1,427,034 +1.10(+2.78%)
Nov 11, 2016 40.88 40.92 39.65 39.78 1,260,913 -1.28(-3.11%)
Nov 10, 2016 40.87 41.37 40.71 41.06 964,804 +0.37(+0.90%)
Nov 09, 2016 40.28 40.95 40.19 40.69 993,785 +0.16(+0.39%)
Nov 08, 2016 40.27 40.83 40.16 40.53 824,575 +0.37(+0.93%)
Nov 07, 2016 40.27 40.65 40.05 40.16 1,046,332 -0.05(-0.14%)
Nov 04, 2016 40.34 40.86 40.21 40.21 1,008,144 -0.34(-0.83%)
Nov 03, 2016 40.47 40.85 40.29 40.55 906,339 +0.04(+0.09%)
Nov 02, 2016 40.59 40.84 39.22 40.51 2,286,641 -0.13(-0.32%)
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.