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 28, 2018 44.99 45.60 44.90 45.18 643,732 +0.09(+0.21%)
Sep 27, 2018 45.17 45.39 45.07 45.09 376,944 +0.02(+0.04%)
Sep 26, 2018 45.29 45.57 44.90 45.07 1,155,794 -0.31(-0.69%)
Sep 25, 2018 45.70 45.70 44.97 45.38 861,531 -0.15(-0.34%)
Sep 24, 2018 46.04 46.17 45.46 45.54 937,704 -0.43(-0.94%)
Sep 21, 2018 46.00 46.08 45.76 45.97 974,217 +0.01(+0.03%)
Sep 20, 2018 45.82 46.11 45.43 45.96 950,330 +0.13(+0.29%)
Sep 19, 2018 45.96 46.06 45.70 45.82 828,243 -0.12(-0.26%)
Sep 18, 2018 45.87 46.05 45.62 45.94 1,416,728 +0.23(+0.51%)
Sep 17, 2018 45.76 45.87 45.51 45.71 1,290,510 +0.11(+0.25%)
Sep 14, 2018 45.69 45.86 44.98 45.60 1,019,630 -0.12(-0.26%)
Sep 13, 2018 45.92 45.96 45.58 45.72 1,185,640 -0.19(-0.42%)
Sep 12, 2018 46.04 46.20 45.80 45.91 1,026,637 -0.02(-0.04%)
Sep 11, 2018 45.49 46.10 45.49 45.93 837,504 +0.39(+0.85%)
Sep 10, 2018 45.40 45.72 45.32 45.54 981,634 +0.13(+0.29%)
Sep 07, 2018 45.50 45.51 45.08 45.41 1,034,768 -0.13(-0.28%)
Sep 06, 2018 46.11 46.22 45.31 45.54 1,600,647 -0.59(-1.27%)
Sep 05, 2018 46.05 46.30 45.53 46.12 848,994 +0.01(+0.03%)
Sep 04, 2018 45.52 46.25 45.07 46.11 1,364,034 +0.57(+1.26%)
Aug 31, 2018 45.54 45.54 45.54 0 -0.26(-0.57%)
Aug 30, 2018 45.80 45.84 45.52 45.80 632,637 -0.01(-0.01%)
Aug 29, 2018 46.08 46.15 45.74 45.80 1,035,863 -0.36(-0.78%)
Aug 28, 2018 46.48 46.83 46.06 46.16 1,197,787 -0.53(-1.14%)
Aug 27, 2018 46.90 46.93 46.42 46.70 885,861 -0.29(-0.61%)
Aug 24, 2018 47.07 47.15 46.77 46.98 1,294,359 +0.11(+0.24%)
Aug 23, 2018 47.17 47.17 46.84 46.87 463,908 -0.38(-0.80%)
Aug 22, 2018 47.20 47.40 47.04 47.25 736,884 +0.07(+0.14%)
Aug 21, 2018 47.87 47.94 47.14 47.18 1,084,149 -0.51(-1.06%)
Aug 20, 2018 47.45 47.87 47.34 47.69 787,862 +0.29(+0.61%)
Aug 17, 2018 46.88 47.46 46.82 47.40 712,827 +0.59(+1.25%)
Aug 16, 2018 46.82 47.07 46.51 46.82 655,253 +0.21(+0.46%)
Aug 15, 2018 46.88 46.90 46.10 46.60 1,209,926 -0.57(-1.22%)
Aug 14, 2018 47.20 47.54 46.93 47.18 971,280 +0.29(+0.63%)
Aug 13, 2018 47.84 47.89 46.63 46.88 1,485,408 -0.99(-2.08%)
Aug 10, 2018 47.64 48.64 47.63 47.88 3,942,431 +0.04(+0.08%)
Aug 09, 2018 47.51 47.95 47.43 47.84 1,280,606 +0.53(+1.11%)
Aug 08, 2018 46.37 47.38 46.37 47.31 1,433,067 +0.65(+1.39%)
Aug 07, 2018 47.23 47.62 46.65 46.66 1,236,615 -0.33(-0.71%)
Aug 06, 2018 46.63 47.02 46.57 47.00 929,185 +0.49(+1.06%)
Aug 03, 2018 46.61 46.83 46.20 46.51 1,026,344 -0.26(-0.55%)
Aug 02, 2018 46.83 47.81 46.41 46.76 2,088,632 -0.61(-1.28%)
Aug 01, 2018 47.10 47.63 46.83 47.37 834,068 +0.14(+0.29%)
Jul 31, 2018 46.78 47.35 46.78 47.23 759,856 +0.29(+0.62%)
Jul 30, 2018 46.81 47.24 46.70 46.94 935,302 +0.38(+0.82%)
Jul 27, 2018 47.25 47.41 46.33 46.56 867,568 -0.73(-1.54%)
Jul 26, 2018 46.73 47.41 46.50 47.29 1,389,628 +0.44(+0.94%)
Jul 25, 2018 46.03 46.95 46.03 46.85 1,522,764 +0.70(+1.51%)
Jul 24, 2018 46.15 46.36 45.97 46.15 1,316,212 +0.10(+0.21%)
Jul 23, 2018 45.83 46.09 45.76 46.05 1,307,047 +0.28(+0.60%)
Jul 20, 2018 45.60 46.05 45.26 45.78 1,244,179 +0.22(+0.48%)
Jul 19, 2018 45.36 45.99 45.14 45.56 2,038,677 +0.78(+1.75%)
Jul 18, 2018 44.10 45.03 43.97 44.77 2,724,778 +0.37(+0.83%)
Jul 17, 2018 44.53 44.69 44.10 44.41 1,137,319 -0.17(-0.38%)
Jul 16, 2018 44.76 44.89 44.43 44.58 975,496 -0.30(-0.67%)
Jul 13, 2018 44.76 45.25 44.75 44.88 627,959 -0.01(-0.01%)
Jul 12, 2018 44.76 45.05 44.39 44.89 739,350 +0.24(+0.53%)
Jul 11, 2018 44.83 45.08 44.39 44.65 1,003,313 -0.40(-0.89%)
Jul 10, 2018 45.08 45.20 44.87 45.05 789,063 -0.01(-0.03%)
Jul 09, 2018 45.21 45.35 44.76 45.06 1,180,938 +0.09(+0.19%)
Jul 06, 2018 44.79 45.33 44.66 44.98 730,047 +0.16(+0.35%)
Jul 05, 2018 44.87 45.33 44.62 44.82 1,237,868 +0.09(+0.19%)
Jul 03, 2018 44.74 44.74 44.74 0 -0.13(-0.28%)
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.