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 (%)
Oct 31, 2019 64.12 64.47 62.08 62.32 1,506,352 -1.80(-2.81%)
Oct 30, 2019 63.73 64.47 63.66 64.12 885,250 +0.39(+0.61%)
Oct 29, 2019 63.16 64.00 63.01 63.73 781,441 +0.31(+0.49%)
Oct 28, 2019 64.00 64.54 63.38 63.42 505,157 -0.51(-0.80%)
Oct 25, 2019 63.17 64.35 62.81 63.93 818,900 +0.68(+1.08%)
Oct 24, 2019 63.31 63.54 63.03 63.25 537,851 -0.01(-0.02%)
Oct 23, 2019 64.09 64.43 63.08 63.26 921,345 -0.98(-1.53%)
Oct 22, 2019 64.82 65.07 64.24 64.24 672,378 -0.53(-0.82%)
Oct 21, 2019 65.08 65.48 64.75 64.77 648,675 -0.27(-0.42%)
Oct 18, 2019 64.66 65.63 64.60 65.04 649,300 +0.05(+0.08%)
Oct 17, 2019 64.70 65.19 64.52 64.99 476,852 +0.31(+0.48%)
Oct 16, 2019 65.25 65.51 64.62 64.68 525,008 -0.60(-0.92%)
Oct 15, 2019 65.22 65.87 64.91 65.28 488,289 +0.13(+0.20%)
Oct 14, 2019 65.66 65.74 65.15 65.15 626,394 -0.62(-0.94%)
Oct 11, 2019 65.85 66.48 65.72 65.77 843,400 +0.18(+0.27%)
Oct 10, 2019 65.50 66.11 65.30 65.59 806,919 +0.12(+0.18%)
Oct 09, 2019 65.45 66.25 65.31 65.47 843,449 +0.07(+0.11%)
Oct 08, 2019 65.35 65.74 65.03 65.40 729,222 -0.05(-0.08%)
Oct 07, 2019 65.50 66.05 65.23 65.45 622,933 +0.05(+0.08%)
Oct 04, 2019 65.35 65.84 64.93 65.40 370,000 +0.07(+0.11%)
Oct 03, 2019 65.11 65.52 64.24 65.33 551,461 +0.16(+0.25%)
Oct 02, 2019 65.58 65.67 65.04 65.17 626,277 -0.58(-0.88%)
Oct 01, 2019 66.29 66.41 65.52 65.75 715,610 -0.52(-0.78%)
Sep 30, 2019 66.45 66.64 66.11 66.27 803,551 -0.10(-0.15%)
Sep 27, 2019 65.97 66.68 65.75 66.37 778,400 +0.33(+0.50%)
Sep 26, 2019 66.00 66.29 65.70 66.04 652,651 -0.02(-0.03%)
Sep 25, 2019 66.60 66.73 66.00 66.06 913,932 -0.55(-0.83%)
Sep 24, 2019 67.21 67.21 66.18 66.61 850,138 -0.48(-0.72%)
Sep 23, 2019 67.19 67.47 66.80 67.09 587,258 -0.27(-0.40%)
Sep 20, 2019 66.11 67.62 65.98 67.36 3,731,200 +1.18(+1.78%)
Sep 19, 2019 66.39 66.58 65.50 66.18 855,352 -0.08(-0.12%)
Sep 18, 2019 66.40 66.55 65.81 66.26 684,446 -0.32(-0.48%)
Sep 17, 2019 66.20 66.94 66.05 66.58 855,156 +0.30(+0.45%)
Sep 16, 2019 66.06 66.66 65.41 66.28 1,301,786 +0.81(+1.24%)
Sep 13, 2019 65.65 65.91 65.17 65.47 1,193,400 -0.14(-0.21%)
Sep 12, 2019 65.51 65.81 65.33 65.61 516,395 +0.04(+0.06%)
Sep 11, 2019 65.46 65.70 65.16 65.57 676,159 +0.23(+0.35%)
Sep 10, 2019 65.86 66.04 65.13 65.34 658,146 -0.38(-0.58%)
Sep 09, 2019 65.25 65.73 65.12 65.72 752,594 +0.68(+1.05%)
Sep 06, 2019 65.49 65.95 65.00 65.04 606,600 -0.51(-0.78%)
Sep 05, 2019 66.23 66.62 65.52 65.55 1,034,184 -0.61(-0.92%)
Sep 04, 2019 66.51 66.75 65.96 66.16 610,969 -0.10(-0.15%)
Sep 03, 2019 66.05 66.54 65.51 66.26 475,287 -0.42(-0.63%)
Aug 30, 2019 66.05 66.76 65.76 66.68 774,700 +0.64(+0.97%)
Aug 29, 2019 65.67 66.29 65.67 66.04 884,652 +0.41(+0.62%)
Aug 28, 2019 65.50 65.97 65.15 65.63 683,040 +0.31(+0.47%)
Aug 27, 2019 65.56 65.80 65.04 65.32 476,115 -0.24(-0.37%)
Aug 26, 2019 65.86 66.28 65.35 65.56 585,961 -0.28(-0.43%)
Aug 23, 2019 66.11 67.00 65.71 65.84 503,600 -0.64(-0.96%)
Aug 22, 2019 67.10 67.20 66.25 66.48 571,569 -0.72(-1.07%)
Aug 21, 2019 67.48 67.75 66.83 67.20 878,739 -0.13(-0.19%)
Aug 20, 2019 67.30 67.47 66.75 67.33 428,355 +0.00(+0.00%)
Aug 19, 2019 66.80 67.45 66.60 67.33 847,118 +0.74(+1.11%)
Aug 16, 2019 65.73 66.83 65.67 66.59 788,400 +1.04(+1.59%)
Aug 15, 2019 65.15 65.70 64.93 65.55 624,678 +0.33(+0.51%)
Aug 14, 2019 65.77 65.91 64.89 65.22 1,088,402 -0.59(-0.90%)
Aug 13, 2019 64.79 65.88 64.71 65.81 745,043 +0.81(+1.25%)
Aug 12, 2019 64.94 65.22 64.45 65.00 434,447 +0.24(+0.37%)
Aug 09, 2019 64.56 65.16 64.34 64.76 678,300 +0.23(+0.36%)
Aug 08, 2019 64.48 64.89 64.06 64.53 1,171,457 +0.31(+0.48%)
Aug 07, 2019 64.27 64.75 63.87 64.22 779,764 -0.84(-1.29%)
Aug 06, 2019 65.30 65.55 64.66 65.06 954,845 -0.94(-1.42%)
Aug 05, 2019 66.27 66.46 65.08 66.00 1,350,121 -0.64(-0.96%)
Aug 02, 2019 66.79 66.98 65.98 66.64 905,100 -0.13(-0.19%)
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.