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 (%)
Dec 31, 2021 39.26 40.39 39.18 40.38 1,292,312 +1.14(+2.90%)
Dec 30, 2021 38.87 39.24 38.79 39.24 739,936 +0.34(+0.87%)
Dec 29, 2021 38.95 39.21 38.57 38.90 905,347 -0.12(-0.31%)
Dec 28, 2021 39.30 39.56 38.99 39.02 777,841 -0.28(-0.71%)
Dec 27, 2021 38.69 39.30 38.48 39.30 901,777 +0.67(+1.73%)
Dec 23, 2021 38.48 38.87 38.39 38.63 1,028,210 +0.30(+0.77%)
Dec 22, 2021 38.26 38.48 37.95 38.34 1,573,989 +0.09(+0.23%)
Dec 21, 2021 38.48 38.84 38.08 38.25 1,429,444 -0.04(-0.11%)
Dec 20, 2021 38.61 38.69 37.89 38.29 1,432,186 -0.71(-1.83%)
Dec 17, 2021 38.93 39.28 38.48 39.01 2,456,558 -0.24(-0.62%)
Dec 16, 2021 39.48 39.91 38.81 39.25 2,004,077 -0.09(-0.22%)
Dec 15, 2021 38.78 39.41 38.48 39.34 1,335,443 +0.57(+1.46%)
Dec 14, 2021 39.27 39.34 38.68 38.77 1,120,899 -0.50(-1.26%)
Dec 13, 2021 39.48 39.66 38.89 39.27 1,273,658 -0.30(-0.75%)
Dec 10, 2021 39.09 39.64 38.81 39.56 1,311,399 +0.54(+1.38%)
Dec 09, 2021 39.58 39.73 38.95 39.02 1,257,316 -0.63(-1.60%)
Dec 08, 2021 39.84 39.91 39.48 39.66 1,536,032 -0.12(-0.31%)
Dec 07, 2021 39.87 40.30 39.67 39.78 1,350,983 +0.21(+0.53%)
Dec 06, 2021 40.00 40.00 39.35 39.57 1,515,212 -0.01(-0.02%)
Dec 03, 2021 40.41 40.65 39.51 39.58 1,111,508 -0.69(-1.71%)
Dec 02, 2021 39.94 40.68 39.61 40.27 852,696 +0.50(+1.25%)
Dec 01, 2021 40.81 41.27 39.77 39.77 875,688 -0.56(-1.38%)
Nov 30, 2021 40.23 40.52 39.74 40.33 1,639,668 -0.36(-0.88%)
Nov 29, 2021 41.74 41.85 40.68 40.68 1,137,301 -0.63(-1.54%)
Nov 26, 2021 40.56 41.50 40.17 41.32 761,736 -0.32(-0.77%)
Nov 24, 2021 40.95 41.64 40.87 41.64 743,465 +0.64(+1.57%)
Nov 23, 2021 41.15 41.47 40.61 41.00 1,003,571 -0.12(-0.30%)
Nov 22, 2021 40.15 41.28 40.01 41.12 1,542,317 +0.93(+2.31%)
Nov 19, 2021 41.02 41.50 40.17 40.19 1,643,389 -1.26(-3.04%)
Nov 18, 2021 41.91 41.45 41.25 41.45 1,098,328 -0.43(-1.04%)
Nov 17, 2021 42.48 42.97 41.81 41.88 1,075,906 -0.81(-1.89%)
Nov 16, 2021 43.02 43.08 42.62 42.69 951,453 -0.23(-0.55%)
Nov 15, 2021 42.70 43.21 42.66 42.93 1,602,718 +0.13(+0.30%)
Nov 12, 2021 42.55 43.08 42.33 42.80 1,667,100 +0.36(+0.84%)
Nov 11, 2021 41.74 42.74 41.73 42.44 1,358,345 +0.71(+1.71%)
Nov 10, 2021 41.58 41.73 1,159,865 +0.00(+0.00%)
Nov 09, 2021 41.41 41.81 40.94 41.73 1,200,822 +0.14(+0.33%)
Nov 08, 2021 41.68 41.85 41.36 41.59 2,294,855 -0.09(-0.21%)
Nov 05, 2021 42.34 42.47 41.61 41.68 1,307,294 -0.63(-1.50%)
Nov 04, 2021 43.44 43.54 42.00 42.31 1,755,153 -0.96(-2.22%)
Nov 03, 2021 43.06 43.59 43.00 43.27 1,988,792 -0.03(-0.08%)
Nov 02, 2021 42.67 43.93 42.54 43.30 2,627,775 +0.93(+2.19%)
Nov 01, 2021 42.02 42.85 41.80 42.37 1,957,441 +0.64(+1.53%)
Oct 29, 2021 42.01 42.01 41.38 41.74 1,273,153 -0.20(-0.47%)
Oct 28, 2021 41.96 42.41 41.61 41.93 1,270,875 -0.12(-0.28%)
Oct 27, 2021 42.08 42.54 41.88 42.05 1,314,884 -0.03(-0.06%)
Oct 26, 2021 43.09 42.08 1,691,946 -0.94(-2.18%)
Oct 25, 2021 43.88 44.16 43.00 43.01 1,179,758 -0.80(-1.83%)
Oct 22, 2021 43.78 43.93 43.16 43.81 2,714,539 +0.11(+0.25%)
Oct 21, 2021 44.04 44.28 43.02 43.70 2,797,562 +0.79(+1.85%)
Oct 20, 2021 42.72 43.43 42.59 42.91 1,013,619 +0.04(+0.10%)
Oct 19, 2021 42.80 43.00 42.37 42.87 1,159,929 +0.32(+0.76%)
Oct 18, 2021 41.91 42.77 41.91 42.54 1,745,913 +1.02(+2.46%)
Oct 15, 2021 40.81 41.69 40.77 41.52 1,275,311 +0.72(+1.75%)
Oct 14, 2021 40.97 41.03 40.47 40.81 2,023,152 +0.25(+0.61%)
Oct 13, 2021 40.42 40.56 39.99 40.56 977,667 +0.07(+0.17%)
Oct 12, 2021 40.55 40.78 40.23 40.49 1,053,100 -0.14(-0.36%)
Oct 11, 2021 40.88 40.95 40.53 40.64 996,716 +0.33(+0.82%)
Oct 08, 2021 39.61 40.30 39.51 40.30 912,412 +0.85(+2.16%)
Oct 07, 2021 39.10 39.51 38.97 39.45 1,772,969 +0.49(+1.25%)
Oct 06, 2021 39.07 39.31 38.82 38.97 971,807 -0.31(-0.78%)
Oct 05, 2021 39.90 40.22 39.07 39.27 1,428,224 -0.12(-0.30%)
Oct 04, 2021 39.34 39.67 39.08 39.39 1,644,492 +0.44(+1.14%)
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.