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 (%)
Aug 31, 2004 5.700 5.811 5.700 5.800 989,213 +0.12(+2.19%)
Aug 30, 2004 5.683 5.719 5.663 5.676 1,151,527 +0.01(+0.25%)
Aug 27, 2004 5.667 5.676 5.625 5.661 671,799 +0.02(+0.29%)
Aug 26, 2004 5.645 5.680 5.581 5.645 820,587 +0.02(+0.28%)
Aug 25, 2004 5.642 5.645 5.617 5.629 1,055,942 +0.02(+0.38%)
Aug 24, 2004 5.617 5.622 5.563 5.608 876,495 -0.00(-0.08%)
Aug 23, 2004 5.639 5.639 5.555 5.612 661,880 -0.01(-0.26%)
Aug 20, 2004 5.591 5.627 5.580 5.627 571,706 +0.04(+0.67%)
Aug 19, 2004 5.546 5.598 5.536 5.589 623,105 +0.04(+0.76%)
Aug 18, 2004 5.541 5.584 5.541 5.547 752,054 -0.00(-0.08%)
Aug 17, 2004 5.595 5.597 5.538 5.551 723,199 -0.04(-0.71%)
Aug 16, 2004 5.545 5.609 5.523 5.591 1,523,948 +0.06(+1.16%)
Aug 13, 2004 5.528 5.534 5.519 5.527 1,999,167 +0.01(+0.10%)
Aug 12, 2004 5.519 5.541 5.519 5.522 7,298,720 +0.00(+0.04%)
Aug 11, 2004 5.573 5.574 5.517 5.519 2,599,729 -0.13(-2.35%)
Aug 10, 2004 5.733 5.778 5.649 5.652 696,146 -0.08(-1.34%)
Aug 09, 2004 5.698 5.733 5.695 5.729 752,956 -0.00(-0.08%)
Aug 06, 2004 5.775 5.794 5.695 5.733 487,843 -0.03(-0.44%)
Aug 05, 2004 5.811 5.849 5.701 5.759 612,284 -0.06(-0.99%)
Aug 04, 2004 5.886 5.910 5.794 5.816 652,863 -0.10(-1.65%)
Aug 03, 2004 5.966 5.999 5.874 5.914 736,725 -0.03(-0.58%)
Aug 02, 2004 5.934 5.980 5.933 5.948 785,419 -0.02(-0.30%)
Jul 30, 2004 5.948 6.083 5.904 5.966 991,017 -0.08(-1.30%)
Jul 29, 2004 5.933 6.049 5.933 6.045 1,018,971 +0.09(+1.57%)
Jul 28, 2004 5.955 5.977 5.900 5.952 1,043,318 +0.08(+1.34%)
Jul 27, 2004 5.767 5.887 5.761 5.873 775,500 +0.11(+1.92%)
Jul 26, 2004 5.833 5.866 5.712 5.762 726,806 -0.05(-0.84%)
Jul 23, 2004 5.820 5.828 5.783 5.811 503,173 +0.01(+0.10%)
Jul 22, 2004 5.839 5.849 5.779 5.805 726,806 -0.02(-0.30%)
Jul 21, 2004 5.844 5.878 5.822 5.823 545,555 +0.03(+0.44%)
Jul 20, 2004 5.889 5.900 5.789 5.798 663,683 -0.10(-1.62%)
Jul 19, 2004 5.926 5.931 5.812 5.893 723,199 -0.01(-0.09%)
Jul 16, 2004 5.922 5.971 5.897 5.899 671,799 +0.02(+0.36%)
Jul 15, 2004 5.811 5.878 5.794 5.878 1,000,936 +0.07(+1.26%)
Jul 14, 2004 5.933 5.933 5.794 5.804 1,321,055 +0.05(+0.85%)
Jul 13, 2004 5.750 5.765 5.717 5.756 803,454 +0.02(+0.39%)
Jul 12, 2004 5.710 5.733 5.650 5.733 836,818 +0.02(+0.41%)
Jul 09, 2004 5.717 5.751 5.658 5.710 869,281 -0.01(-0.10%)
Jul 08, 2004 5.717 5.732 5.653 5.716 863,871 +0.01(+0.12%)
Jul 07, 2004 5.711 5.750 5.647 5.709 827,801 -0.00(-0.04%)
Jul 06, 2004 5.750 5.761 5.656 5.711 1,057,746 -0.02(-0.39%)
Jul 02, 2004 5.722 5.767 5.661 5.733 772,795 +0.01(+0.19%)
Jul 01, 2004 5.661 5.733 5.622 5.722 876,495 +0.08(+1.47%)
Jun 30, 2004 5.622 5.656 5.598 5.639 1,165,955 +0.02(+0.43%)
Jun 29, 2004 5.571 5.639 5.548 5.615 1,309,333 +0.07(+1.28%)
Jun 28, 2004 5.573 5.584 5.535 5.544 1,369,749 +0.05(+0.99%)
Jun 25, 2004 5.406 5.505 5.406 5.489 1,318,350 +0.08(+1.54%)
Jun 24, 2004 5.317 5.433 5.317 5.406 1,343,599 +0.09(+1.77%)
Jun 23, 2004 5.279 5.317 5.268 5.312 899,941 +0.02(+0.40%)
Jun 22, 2004 5.312 5.316 5.279 5.291 826,899 -0.02(-0.38%)
Jun 21, 2004 5.384 5.384 5.280 5.311 1,151,527 -0.07(-1.36%)
Jun 18, 2004 5.312 5.384 5.312 5.384 908,958 +0.02(+0.35%)
Jun 17, 2004 5.353 5.365 5.312 5.365 905,351 +0.03(+0.58%)
Jun 16, 2004 5.301 5.356 5.269 5.334 880,102 +0.06(+1.05%)
Jun 15, 2004 5.212 5.311 5.212 5.279 723,199 +0.08(+1.51%)
Jun 14, 2004 5.317 5.325 5.200 5.200 766,482 -0.12(-2.21%)
Jun 10, 2004 5.323 5.334 5.288 5.317 596,053 +0.01(+0.25%)
Jun 09, 2004 5.329 5.330 5.290 5.304 637,533 -0.02(-0.46%)
Jun 08, 2004 5.322 5.329 5.304 5.329 663,683 +0.01(+0.19%)
Jun 07, 2004 5.312 5.323 5.290 5.319 815,177 +0.05(+0.86%)
Jun 04, 2004 5.303 5.314 5.256 5.273 714,181 -0.03(-0.54%)
Jun 03, 2004 5.321 5.326 5.291 5.302 920,681 -0.02(-0.35%)
Jun 02, 2004 5.301 5.339 5.301 5.321 939,617 -0.00(-0.02%)
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.