Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 53.60 53.70 53.20 53.57 11,400 +0.07(+0.13%)
Nov 26, 2003 53.45 53.45 53.35 53.50 24,500 -0.16(-0.30%)
Nov 25, 2003 53.76 53.76 53.27 53.66 23,600 -0.15(-0.28%)
Nov 24, 2003 52.63 53.81 52.40 53.81 41,600 +1.18(+2.24%)
Nov 21, 2003 53.70 53.70 52.40 52.63 55,500 -0.97(-1.81%)
Nov 20, 2003 54.00 54.35 53.40 53.60 94,900 -1.39(-2.53%)
Nov 19, 2003 54.17 56.16 54.00 54.99 122,000 +1.07(+1.98%)
Nov 18, 2003 52.40 54.20 52.28 53.92 97,800 +1.39(+2.65%)
Nov 17, 2003 52.48 52.65 52.25 52.53 59,500 +0.42(+0.81%)
Nov 14, 2003 51.10 52.20 51.02 52.11 84,300 +1.60(+3.17%)
Nov 13, 2003 50.20 50.65 50.20 50.51 20,000 -0.14(-0.28%)
Nov 12, 2003 49.95 50.77 49.95 50.65 45,800 +0.72(+1.44%)
Nov 11, 2003 50.16 50.16 49.67 49.93 24,900 -0.18(-0.36%)
Nov 10, 2003 50.90 50.90 50.00 50.11 41,300 -0.44(-0.87%)
Nov 07, 2003 50.00 50.72 49.85 50.55 45,600 +0.55(+1.10%)
Nov 06, 2003 49.10 50.00 49.10 50.00 44,400 +0.90(+1.83%)
Nov 05, 2003 48.47 49.10 48.66 49.10 31,600 +0.39(+0.80%)
Nov 04, 2003 48.47 48.75 48.47 48.71 25,750 +0.10(+0.21%)
Nov 03, 2003 48.65 48.76 48.56 48.61 21,550 +0.56(+1.17%)
Oct 31, 2003 47.75 48.25 47.75 48.05 21,000 +0.06(+0.13%)
Oct 30, 2003 48.59 48.59 47.66 47.99 50,900 -1.33(-2.70%)
Oct 29, 2003 48.77 49.34 48.77 49.32 67,500 +0.61(+1.25%)
Oct 28, 2003 48.25 48.70 48.16 48.71 69,100 +0.41(+0.85%)
Oct 27, 2003 48.17 48.80 48.17 48.30 43,300 +0.73(+1.53%)
Oct 24, 2003 47.40 47.65 47.30 47.57 21,500 +0.27(+0.57%)
Oct 23, 2003 46.83 47.30 46.75 47.30 21,300 +0.47(+1.00%)
Oct 22, 2003 46.60 46.85 46.60 46.83 23,000 +0.03(+0.06%)
Oct 21, 2003 46.91 47.22 46.80 46.80 42,100 -0.15(-0.32%)
Oct 20, 2003 47.45 47.45 46.90 46.95 35,700 -0.57(-1.20%)
Oct 17, 2003 47.41 47.79 47.41 47.52 34,500 +0.08(+0.17%)
Oct 16, 2003 48.32 47.85 47.10 47.44 93,200 -0.88(-1.82%)
Oct 15, 2003 48.75 48.92 48.26 48.32 48,000 -0.43(-0.88%)
Oct 14, 2003 48.12 48.76 48.11 48.75 33,600 +0.64(+1.33%)
Oct 13, 2003 47.78 48.20 47.78 48.11 27,000 +0.33(+0.69%)
Oct 10, 2003 47.44 48.06 47.44 47.78 23,600 +0.42(+0.89%)
Oct 09, 2003 47.10 47.50 47.10 47.36 27,300 +0.37(+0.79%)
Oct 08, 2003 46.65 47.08 46.60 46.99 30,100 +0.19(+0.41%)
Oct 07, 2003 46.54 46.95 46.45 46.80 19,600 +0.26(+0.56%)
Oct 06, 2003 46.65 46.68 46.45 46.54 24,000 -0.01(-0.02%)
Oct 03, 2003 46.53 46.65 46.37 46.55 40,800 +0.27(+0.58%)
Oct 02, 2003 46.05 46.40 46.04 46.28 51,300 +0.48(+1.05%)
Oct 01, 2003 45.75 45.75 45.75 45.80 49,900 -0.01(-0.02%)
Sep 30, 2003 45.74 46.10 45.74 45.81 33,100 +0.07(+0.15%)
Sep 29, 2003 46.01 46.11 45.74 45.74 30,100 -0.31(-0.67%)
Sep 26, 2003 46.70 46.70 45.90 46.05 30,200 -0.08(-0.17%)
Sep 25, 2003 46.52 46.52 46.00 46.13 27,500 +0.13(+0.28%)
Sep 24, 2003 45.93 46.45 45.76 46.00 49,400 +0.32(+0.70%)
Sep 23, 2003 45.03 45.94 45.15 45.68 45,400 +0.65(+1.44%)
Sep 22, 2003 45.13 45.25 44.94 45.03 26,500 -0.35(-0.77%)
Sep 19, 2003 45.21 45.52 45.21 45.38 30,500 +0.18(+0.40%)
Sep 18, 2003 44.61 45.20 44.39 45.20 69,100 +1.00(+2.26%)
Sep 17, 2003 44.20 44.26 44.00 44.20 48,500 +0.15(+0.34%)
Sep 16, 2003 43.77 44.10 43.75 44.05 39,200 +0.20(+0.46%)
Sep 15, 2003 44.50 44.50 43.60 43.85 64,000 -0.59(-1.33%)
Sep 12, 2003 44.99 44.99 44.23 44.44 31,100 -0.41(-0.91%)
Sep 11, 2003 44.70 44.92 44.65 44.85 18,200 +0.17(+0.38%)
Sep 10, 2003 45.10 45.10 44.65 44.68 33,700 -0.42(-0.93%)
Sep 09, 2003 45.35 45.59 45.04 45.10 21,000 -0.50(-1.10%)
Sep 08, 2003 44.85 45.60 44.61 45.60 38,000 +0.61(+1.36%)
Sep 05, 2003 44.74 44.99 44.51 44.99 49,100 +0.00(+0.00%)
Sep 04, 2003 45.31 45.31 44.32 44.99 64,900 -0.32(-0.71%)
Sep 03, 2003 46.20 46.21 45.30 45.31 62,600 -0.94(-2.03%)
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.