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 (%)
Apr 30, 2010 10.70 10.75 10.61 10.73 986,128 +0.01(+0.11%)
Apr 29, 2010 10.68 10.79 10.68 10.72 561,942 +0.05(+0.49%)
Apr 28, 2010 10.62 10.72 10.58 10.67 874,517 +0.05(+0.45%)
Apr 27, 2010 10.86 10.86 10.61 10.62 1,038,215 -0.22(-2.00%)
Apr 26, 2010 10.82 10.93 10.82 10.84 851,551 +0.00(+0.04%)
Apr 23, 2010 10.82 10.85 10.76 10.83 875,661 +0.03(+0.31%)
Apr 22, 2010 10.77 10.81 10.61 10.80 909,110 -0.02(-0.23%)
Apr 21, 2010 10.84 10.88 10.79 10.82 1,089,273 -0.01(-0.10%)
Apr 20, 2010 10.75 10.88 10.74 10.84 899,634 +0.12(+1.16%)
Apr 19, 2010 10.56 10.71 10.54 10.71 794,169 +0.08(+0.76%)
Apr 16, 2010 10.72 10.75 10.53 10.63 1,227,180 -0.16(-1.46%)
Apr 15, 2010 10.84 10.92 10.76 10.79 1,168,246 -0.09(-0.81%)
Apr 14, 2010 10.90 10.96 10.85 10.88 707,977 -0.01(-0.08%)
Apr 13, 2010 10.82 10.89 10.65 10.89 1,052,436 -0.00(-0.04%)
Apr 12, 2010 10.92 10.93 10.83 10.89 788,733 -0.01(-0.08%)
Apr 09, 2010 10.79 10.91 10.71 10.90 1,001,537 +0.07(+0.60%)
Apr 08, 2010 10.71 10.86 10.63 10.83 1,003,338 +0.05(+0.50%)
Apr 07, 2010 10.77 10.84 10.71 10.78 1,046,285 -0.02(-0.23%)
Apr 06, 2010 10.79 10.84 10.78 10.80 960,071 -0.03(-0.27%)
Apr 05, 2010 10.82 10.89 10.79 10.83 1,232,435 +0.09(+0.82%)
Apr 01, 2010 10.81 10.75 10.75 10.75 2,594,152 +0.03(+0.25%)
Mar 31, 2010 10.68 10.75 10.44 10.72 1,409,631 +0.09(+0.81%)
Mar 30, 2010 10.54 10.65 10.54 10.63 1,156,823 +0.08(+0.73%)
Mar 29, 2010 10.36 10.57 10.36 10.56 1,154,983 +0.18(+1.72%)
Mar 26, 2010 10.24 10.38 10.24 10.38 977,693 +0.11(+1.03%)
Mar 25, 2010 10.38 10.42 10.24 10.27 1,127,511 -0.11(-1.02%)
Mar 24, 2010 10.42 10.42 10.28 10.38 683,180 -0.04(-0.39%)
Mar 23, 2010 10.38 10.43 10.36 10.42 820,670 +0.04(+0.35%)
Mar 22, 2010 10.29 10.40 10.22 10.38 944,981 +0.02(+0.22%)
Mar 19, 2010 10.50 10.52 10.34 10.36 1,052,161 -0.17(-1.59%)
Mar 18, 2010 10.62 10.62 10.45 10.53 1,021,599 -0.07(-0.68%)
Mar 17, 2010 10.59 10.61 10.53 10.60 825,153 +0.05(+0.51%)
Mar 16, 2010 10.57 10.64 10.50 10.54 917,163 +0.02(+0.17%)
Mar 15, 2010 10.42 10.55 10.42 10.53 954,102 +0.08(+0.76%)
Mar 12, 2010 10.36 10.45 10.35 10.45 655,393 +0.08(+0.80%)
Mar 11, 2010 10.30 10.43 10.24 10.36 1,119,104 +0.06(+0.55%)
Mar 10, 2010 10.21 10.33 10.18 10.31 895,630 +0.14(+1.33%)
Mar 09, 2010 10.17 10.20 10.14 10.17 991,609 -0.00(-0.02%)
Mar 08, 2010 10.24 10.24 10.15 10.17 999,427 -0.07(-0.70%)
Mar 05, 2010 10.15 10.25 10.15 10.25 828,802 +0.12(+1.20%)
Mar 04, 2010 10.15 10.17 10.00 10.13 1,307,736 -0.03(-0.31%)
Mar 03, 2010 10.37 10.42 10.14 10.16 1,271,822 -0.18(-1.75%)
Mar 02, 2010 10.30 10.37 10.27 10.34 1,094,169 +0.05(+0.53%)
Mar 01, 2010 10.26 10.34 10.25 10.28 1,279,977 +0.08(+0.80%)
Feb 26, 2010 10.04 10.22 10.01 10.20 810,892 +0.11(+1.12%)
Feb 25, 2010 9.934 10.09 9.873 10.09 936,959 +0.13(+1.28%)
Feb 24, 2010 9.902 9.976 9.814 9.962 1,095,685 +0.10(+1.00%)
Feb 23, 2010 9.875 9.936 9.814 9.864 982,443 -0.03(-0.27%)
Feb 22, 2010 9.943 9.988 9.833 9.891 925,057 -0.00(-0.02%)
Feb 19, 2010 9.943 9.952 9.873 9.893 1,756,844 -0.02(-0.25%)
Feb 18, 2010 9.922 10.02 9.904 9.918 1,284,265 -0.06(-0.63%)
Feb 17, 2010 9.814 10.01 9.814 9.981 1,729,004 +0.17(+1.70%)
Feb 16, 2010 9.764 9.909 9.699 9.814 1,572,114 +0.21(+2.16%)
Feb 12, 2010 9.510 9.607 9.607 9.607 2,187,070 +0.05(+0.54%)
Feb 11, 2010 9.401 9.557 9.302 9.555 1,440,823 +0.16(+1.70%)
Feb 10, 2010 9.528 9.550 9.381 9.395 1,096,661 -0.11(-1.19%)
Feb 09, 2010 9.460 9.611 9.458 9.507 1,527,955 +0.10(+1.10%)
Feb 08, 2010 9.284 9.451 9.268 9.404 1,509,628 +0.15(+1.61%)
Feb 05, 2010 9.363 9.363 8.977 9.255 3,799,670 -0.11(-1.13%)
Feb 04, 2010 9.658 9.658 9.313 9.361 2,490,971 -0.25(-2.63%)
Feb 03, 2010 9.746 9.764 9.609 9.613 1,132,717 -0.06(-0.58%)
Feb 02, 2010 9.622 9.695 9.519 9.670 1,168,978 +0.04(+0.40%)
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.