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 (%)
Mar 29, 2019 61.12 61.25 60.61 60.63 1,167,500 -0.16(-0.26%)
Mar 28, 2019 60.28 61.07 59.90 60.79 1,642,633 +0.34(+0.56%)
Mar 27, 2019 60.18 60.54 59.80 60.45 763,171 +0.19(+0.32%)
Mar 26, 2019 60.88 61.31 60.11 60.26 841,165 -0.31(-0.51%)
Mar 25, 2019 61.21 61.36 60.10 60.57 648,962 -0.77(-1.26%)
Mar 22, 2019 61.84 61.98 61.11 61.34 685,600 -0.74(-1.19%)
Mar 21, 2019 61.70 62.23 61.45 62.08 797,793 +0.52(+0.84%)
Mar 20, 2019 61.43 62.56 61.25 61.56 843,793 +0.21(+0.34%)
Mar 19, 2019 61.23 61.78 61.07 61.35 1,129,260 +0.46(+0.76%)
Mar 18, 2019 60.17 60.97 60.01 60.89 841,132 +0.94(+1.57%)
Mar 15, 2019 60.04 60.47 59.78 59.95 1,613,800 -0.25(-0.42%)
Mar 14, 2019 59.95 60.39 59.72 60.20 1,080,750 +0.14(+0.23%)
Mar 13, 2019 60.49 60.59 60.00 60.06 585,463 -0.12(-0.20%)
Mar 12, 2019 60.21 60.39 59.95 60.18 432,282 +0.02(+0.03%)
Mar 11, 2019 60.06 60.29 59.52 60.16 1,679,618 +0.26(+0.43%)
Mar 08, 2019 59.71 59.98 59.12 59.90 1,257,600 -0.33(-0.55%)
Mar 07, 2019 59.59 60.46 59.30 60.23 1,063,238 +0.74(+1.24%)
Mar 06, 2019 60.18 60.30 59.40 59.49 736,209 -0.96(-1.59%)
Mar 05, 2019 60.94 60.98 60.13 60.45 560,508 -0.40(-0.66%)
Mar 04, 2019 61.50 61.68 60.52 60.85 582,181 -0.65(-1.06%)
Mar 01, 2019 60.96 61.88 60.86 61.50 1,819,600 +0.63(+1.03%)
Feb 28, 2019 61.07 61.17 60.16 60.87 2,437,923 -0.11(-0.18%)
Feb 27, 2019 60.38 61.10 59.99 60.98 2,077,536 +0.67(+1.11%)
Feb 26, 2019 59.67 60.43 59.52 60.31 1,086,472 +0.68(+1.14%)
Feb 25, 2019 58.98 59.74 58.72 59.63 695,228 +0.85(+1.45%)
Feb 22, 2019 58.58 59.03 58.40 58.78 884,900 +0.44(+0.75%)
Feb 21, 2019 59.34 59.45 58.08 58.34 1,069,261 -0.96(-1.62%)
Feb 20, 2019 60.14 60.17 59.25 59.30 887,966 -0.83(-1.38%)
Feb 19, 2019 58.91 60.16 58.84 60.13 1,117,779 +1.29(+2.19%)
Feb 15, 2019 59.21 59.60 58.64 58.84 852,300 -0.28(-0.47%)
Feb 14, 2019 59.20 59.57 58.82 59.12 767,432 +0.21(+0.36%)
Feb 13, 2019 58.59 59.25 58.42 58.91 1,208,603 +0.51(+0.87%)
Feb 12, 2019 57.47 58.57 57.39 58.40 1,228,434 +1.35(+2.37%)
Feb 11, 2019 57.41 57.56 56.75 57.05 1,265,119 -0.48(-0.83%)
Feb 08, 2019 58.10 58.19 56.97 57.53 955,800 -0.49(-0.84%)
Feb 07, 2019 58.84 59.13 57.06 58.02 1,583,748 -1.09(-1.84%)
Feb 06, 2019 59.11 59.43 58.76 59.11 981,134 -1.05(-1.75%)
Feb 05, 2019 60.52 60.80 59.70 60.16 1,205,699 -0.29(-0.48%)
Feb 04, 2019 60.63 60.88 59.47 60.45 1,622,023 -0.30(-0.49%)
Feb 01, 2019 60.97 61.06 59.80 60.75 1,901,300 -0.70(-1.14%)
Jan 31, 2019 63.78 63.78 60.80 61.45 2,838,393 -2.20(-3.46%)
Jan 30, 2019 63.03 63.91 62.01 63.65 1,171,082 +1.04(+1.66%)
Jan 29, 2019 62.50 62.86 62.18 62.61 904,603 +0.44(+0.71%)
Jan 28, 2019 62.75 62.76 61.85 62.17 1,163,539 -0.79(-1.25%)
Jan 25, 2019 62.29 63.05 62.29 62.96 1,093,000 +1.10(+1.78%)
Jan 24, 2019 61.47 62.33 60.95 61.86 702,046 +0.52(+0.85%)
Jan 23, 2019 61.21 61.67 60.52 61.34 841,886 +0.27(+0.44%)
Jan 22, 2019 61.90 62.09 60.87 61.07 1,143,233 -1.10(-1.77%)
Jan 18, 2019 62.32 62.46 61.53 62.17 685,200 +0.32(+0.52%)
Jan 17, 2019 61.26 61.94 61.13 61.85 658,537 +0.34(+0.55%)
Jan 16, 2019 61.50 61.99 61.11 61.51 656,833 +0.18(+0.29%)
Jan 15, 2019 61.11 62.00 61.11 61.33 532,208 +0.29(+0.48%)
Jan 14, 2019 61.35 61.60 60.77 61.04 618,486 -0.66(-1.07%)
Jan 11, 2019 62.26 62.44 61.31 61.70 881,100 -0.73(-1.17%)
Jan 10, 2019 62.39 62.67 61.70 62.43 1,067,750 -0.09(-0.14%)
Jan 09, 2019 62.26 62.82 61.81 62.52 966,522 +0.90(+1.46%)
Jan 08, 2019 60.64 62.06 60.52 61.62 1,009,950 +1.30(+2.16%)
Jan 07, 2019 59.69 60.45 59.26 60.32 981,493 +1.18(+2.00%)
Jan 04, 2019 57.81 60.04 57.54 59.14 1,526,800 +2.24(+3.94%)
Jan 03, 2019 56.82 57.62 56.08 56.90 936,529 +0.26(+0.46%)
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.