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 27, 2013 30.30 30.50 29.98 30.25 1,413,830 -0.21(-0.69%)
Sep 26, 2013 29.97 30.66 29.97 30.46 807,214 +0.45(+1.48%)
Sep 25, 2013 30.03 30.09 29.59 30.02 716,318 +0.02(+0.07%)
Sep 24, 2013 30.08 30.26 29.78 30.00 610,994 -0.13(-0.45%)
Sep 23, 2013 30.05 30.55 29.67 30.13 836,411 +0.08(+0.27%)
Sep 20, 2013 30.12 30.44 29.96 30.05 2,318,130 -0.29(-0.95%)
Sep 19, 2013 29.15 30.56 29.13 30.34 2,145,675 +1.38(+4.78%)
Sep 18, 2013 28.17 28.96 28.17 28.96 1,673,212 +0.85(+3.03%)
Sep 17, 2013 28.36 28.46 27.85 28.10 1,947,960 -0.34(-1.21%)
Sep 16, 2013 28.90 28.88 28.35 28.45 1,341,887 -0.30(-1.04%)
Sep 13, 2013 29.16 29.51 28.46 28.75 1,038,082 -0.51(-1.74%)
Sep 12, 2013 29.55 29.80 29.21 29.26 856,101 -0.41(-1.39%)
Sep 11, 2013 29.92 30.04 29.34 29.67 899,276 -0.39(-1.30%)
Sep 10, 2013 29.62 30.14 29.38 30.06 1,052,326 +0.52(+1.76%)
Sep 09, 2013 28.55 29.57 28.42 29.54 1,185,368 +1.04(+3.65%)
Sep 06, 2013 28.55 28.73 28.43 28.50 526,112 -0.05(-0.17%)
Sep 05, 2013 28.31 28.73 28.26 28.55 575,921 +0.12(+0.41%)
Sep 04, 2013 28.73 28.95 28.16 28.43 951,907 -0.39(-1.34%)
Sep 03, 2013 29.38 29.44 28.26 28.82 1,225,355 -0.28(-0.96%)
Aug 30, 2013 29.45 29.48 28.91 29.10 621,255 -0.34(-1.15%)
Aug 29, 2013 29.27 29.49 29.25 29.43 614,778 +0.07(+0.24%)
Aug 28, 2013 29.22 29.48 29.06 29.36 520,975 +0.02(+0.07%)
Aug 27, 2013 29.22 29.58 29.01 29.34 520,096 -0.02(-0.05%)
Aug 26, 2013 29.70 29.77 29.08 29.36 663,001 -0.30(-1.01%)
Aug 23, 2013 29.31 29.68 29.22 29.66 545,804 +0.33(+1.12%)
Aug 22, 2013 29.61 30.01 29.29 29.33 707,907 -0.29(-0.98%)
Aug 21, 2013 29.77 30.00 29.49 29.62 515,790 -0.09(-0.31%)
Aug 20, 2013 29.29 29.78 29.23 29.71 541,927 +0.42(+1.43%)
Aug 19, 2013 29.48 29.49 29.15 29.29 723,580 -0.10(-0.35%)
Aug 16, 2013 29.31 29.52 29.22 29.40 540,043 +0.17(+0.59%)
Aug 15, 2013 28.88 29.29 28.71 29.22 709,194 +0.27(+0.93%)
Aug 14, 2013 29.06 29.18 28.77 28.96 879,977 -0.02(-0.07%)
Aug 13, 2013 29.37 29.44 28.63 28.98 963,709 -0.42(-1.44%)
Aug 12, 2013 29.65 29.75 29.23 29.40 676,535 -0.24(-0.80%)
Aug 09, 2013 29.51 29.92 29.51 29.64 808,299 +0.20(+0.67%)
Aug 08, 2013 30.12 30.12 29.22 29.44 880,779 -0.05(-0.18%)
Aug 07, 2013 29.86 29.91 29.30 29.49 959,367 -0.54(-1.79%)
Aug 06, 2013 29.27 30.17 29.16 30.03 701,501 +0.65(+2.23%)
Aug 05, 2013 29.65 29.79 29.14 29.37 786,427 -0.12(-0.40%)
Aug 02, 2013 30.00 30.15 29.35 29.49 799,322 -0.50(-1.68%)
Aug 01, 2013 29.53 30.12 29.47 30.00 1,360,555 +0.96(+3.29%)
Jul 31, 2013 29.21 29.58 28.95 29.04 1,059,760 -0.02(-0.07%)
Jul 30, 2013 29.44 29.72 28.96 29.06 899,717 -0.17(-0.58%)
Jul 29, 2013 29.63 29.79 29.13 29.23 768,535 -0.36(-1.22%)
Jul 26, 2013 29.05 29.90 29.05 29.59 1,334,212 +0.58(+1.99%)
Jul 25, 2013 28.89 29.15 28.83 29.01 1,217,324 +0.17(+0.59%)
Jul 24, 2013 29.00 29.20 28.74 28.84 1,116,378 -0.18(-0.62%)
Jul 23, 2013 29.75 29.82 29.01 29.02 889,131 -0.61(-2.04%)
Jul 22, 2013 29.45 29.82 29.26 29.63 995,208 +0.27(+0.90%)
Jul 19, 2013 29.10 29.38 29.10 29.36 916,114 +0.11(+0.36%)
Jul 18, 2013 29.43 29.98 29.10 29.26 1,881,063 -0.10(-0.35%)
Jul 17, 2013 29.26 29.44 29.21 29.36 549,556 +0.20(+0.68%)
Jul 16, 2013 29.63 29.69 29.15 29.16 1,135,936 -0.45(-1.52%)
Jul 15, 2013 29.22 29.73 29.21 29.61 742,923 +0.35(+1.20%)
Jul 12, 2013 29.24 29.55 29.21 29.26 922,154 -0.10(-0.34%)
Jul 11, 2013 29.21 29.61 29.11 29.36 1,360,653 +0.34(+1.17%)
Jul 10, 2013 28.99 29.26 28.81 29.02 1,384,853 +0.00(+0.00%)
Jul 09, 2013 28.52 29.10 28.82 29.02 1,348,604 +0.05(+0.16%)
Jul 08, 2013 29.32 29.38 28.76 28.98 1,011,641 -0.22(-0.75%)
Jul 05, 2013 29.52 29.52 28.93 29.19 771,898 -0.17(-0.58%)
Jul 03, 2013 29.13 29.42 28.91 29.36 612,033 +0.13(+0.44%)
Jul 02, 2013 29.59 29.67 29.00 29.24 989,793 -0.36(-1.22%)
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.