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 (%)
Oct 31, 2008 7.874 7.987 7.767 7.940 1,334,437 -0.01(-0.08%)
Oct 30, 2008 7.763 8.029 7.643 7.947 1,663,980 +0.45(+6.04%)
Oct 29, 2008 7.120 7.831 7.115 7.494 2,599,607 +0.39(+5.56%)
Oct 28, 2008 7.153 7.359 6.731 7.100 1,364,997 +0.14(+1.98%)
Oct 27, 2008 6.935 7.097 6.687 6.962 630,355 -0.08(-1.10%)
Oct 24, 2008 6.711 7.284 6.217 7.040 1,201,227 -0.04(-0.50%)
Oct 23, 2008 7.057 7.375 6.765 7.075 833,847 +0.04(+0.50%)
Oct 22, 2008 7.051 7.202 6.805 7.040 948,076 -0.04(-0.60%)
Oct 21, 2008 7.100 7.490 6.947 7.082 1,447,678 -0.11(-1.57%)
Oct 20, 2008 7.100 7.459 7.097 7.195 1,302,651 +0.26(+3.81%)
Oct 17, 2008 6.561 7.319 6.545 6.931 1,905,057 +0.33(+4.94%)
Oct 16, 2008 6.583 7.111 6.332 6.605 1,842,791 -0.07(-1.06%)
Oct 15, 2008 6.654 6.867 6.530 6.676 1,738,008 -0.22(-3.22%)
Oct 14, 2008 6.918 7.468 6.769 6.898 2,620,726 +0.25(+3.77%)
Oct 13, 2008 5.465 6.647 5.465 6.647 4,687,669 +1.73(+35.30%)
Oct 10, 2008 4.673 5.378 4.414 4.913 4,870,340 -0.48(-8.96%)
Oct 09, 2008 5.800 6.146 5.290 5.396 2,843,299 -0.27(-4.81%)
Oct 08, 2008 5.228 5.793 4.181 5.669 7,392,641 +0.12(+2.24%)
Oct 07, 2008 6.199 6.368 5.352 5.545 3,954,041 -0.61(-9.84%)
Oct 06, 2008 7.319 7.319 5.878 6.150 3,594,367 -1.18(-16.15%)
Oct 03, 2008 7.377 7.534 7.321 7.335 758,470 -0.02(-0.30%)
Oct 02, 2008 7.497 7.537 7.337 7.357 1,221,422 -0.17(-2.27%)
Oct 01, 2008 7.184 7.528 7.182 7.528 1,096,169 +0.34(+4.75%)
Sep 30, 2008 6.876 7.286 6.876 7.186 757,560 +0.31(+4.52%)
Sep 29, 2008 7.182 7.306 6.765 6.876 1,003,930 -0.47(-6.34%)
Sep 26, 2008 7.275 7.361 7.108 7.341 0 -0.11(-1.49%)
Sep 25, 2008 7.208 7.472 7.208 7.452 682,377 +0.22(+2.97%)
Sep 24, 2008 7.321 7.357 7.210 7.237 323,600 -0.07(-0.91%)
Sep 23, 2008 7.550 7.550 7.222 7.304 682,886 -0.22(-2.92%)
Sep 22, 2008 7.794 7.794 7.406 7.523 745,706 -0.16(-2.14%)
Sep 19, 2008 7.541 7.796 7.146 7.687 0 +0.64(+9.10%)
Sep 18, 2008 6.949 7.157 6.545 7.046 2,266,165 +0.09(+1.28%)
Sep 17, 2008 7.364 7.459 6.818 6.958 1,424,188 -0.45(-6.08%)
Sep 16, 2008 7.426 7.510 7.006 7.408 1,620,628 -0.08(-1.04%)
Sep 15, 2008 7.572 7.705 7.459 7.485 816,380 -0.38(-4.82%)
Sep 12, 2008 7.596 7.894 7.576 7.865 438,617 +0.25(+3.29%)
Sep 11, 2008 7.818 7.823 7.588 7.614 870,868 -0.20(-2.61%)
Sep 10, 2008 7.803 7.942 7.763 7.818 680,767 +0.02(+0.26%)
Sep 09, 2008 8.047 8.047 7.727 7.798 812,088 -0.21(-2.66%)
Sep 08, 2008 8.211 8.244 7.985 8.011 329,533 -0.03(-0.33%)
Sep 05, 2008 8.193 8.193 7.985 8.038 0 -0.23(-2.82%)
Sep 04, 2008 8.328 8.382 8.177 8.271 549,910 -0.04(-0.53%)
Sep 03, 2008 8.344 8.435 8.302 8.315 483,560 -0.06(-0.66%)
Sep 02, 2008 8.417 8.441 8.195 8.370 711,151 +0.12(+1.51%)
Aug 29, 2008 8.319 8.426 8.213 8.246 454,028 -0.16(-1.90%)
Aug 28, 2008 8.304 8.426 8.304 8.406 443,910 +0.12(+1.39%)
Aug 27, 2008 8.200 8.328 8.184 8.291 458,595 +0.13(+1.55%)
Aug 26, 2008 8.191 8.204 8.095 8.164 258,633 +0.07(+0.82%)
Aug 25, 2008 8.113 8.138 8.020 8.098 277,962 +0.03(+0.36%)
Aug 22, 2008 8.215 8.262 8.062 8.069 429,266 -0.06(-0.79%)
Aug 21, 2008 8.060 8.275 8.046 8.133 1,097,752 +0.05(+0.60%)
Aug 20, 2008 7.962 8.126 7.962 8.084 367,005 +0.05(+0.61%)
Aug 19, 2008 7.965 8.058 7.918 8.036 326,575 +0.03(+0.39%)
Aug 18, 2008 7.980 8.055 7.945 8.004 398,210 +0.05(+0.59%)
Aug 15, 2008 7.976 8.029 7.900 7.958 0 -0.02(-0.31%)
Aug 14, 2008 8.051 8.062 7.922 7.982 464,727 -0.01(-0.14%)
Aug 13, 2008 7.934 8.002 7.854 7.993 326,070 +0.06(+0.75%)
Aug 12, 2008 8.004 8.007 7.818 7.934 416,687 -0.04(-0.47%)
Aug 11, 2008 7.763 7.985 7.763 7.971 1,469,239 +0.21(+2.66%)
Aug 08, 2008 7.843 7.849 7.763 7.765 416,849 -0.08(-0.99%)
Aug 07, 2008 7.696 7.854 7.694 7.843 422,764 +0.12(+1.58%)
Aug 06, 2008 7.541 7.854 7.541 7.721 539,851 +0.16(+2.17%)
Aug 05, 2008 7.654 7.752 7.556 7.556 492,054 -0.11(-1.39%)
Aug 04, 2008 7.960 7.962 7.661 7.663 519,057 -0.40(-4.93%)
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.