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 (%)
Apr 30, 2004 5.833 5.861 5.733 5.740 736,725 -0.09(-1.60%)
Apr 29, 2004 5.861 5.955 5.772 5.833 832,310 -0.21(-3.40%)
Apr 28, 2004 5.983 6.072 5.972 6.038 611,382 +0.08(+1.30%)
Apr 27, 2004 5.988 5.991 5.923 5.961 450,872 +0.09(+1.61%)
Apr 26, 2004 5.855 5.933 5.855 5.866 372,420 +0.03(+0.44%)
Apr 23, 2004 5.828 5.871 5.789 5.841 280,442 -0.00(-0.06%)
Apr 22, 2004 5.770 5.844 5.767 5.844 634,828 +0.06(+1.11%)
Apr 21, 2004 5.861 5.861 5.767 5.780 292,165 -0.08(-1.38%)
Apr 20, 2004 5.955 5.977 5.861 5.861 568,099 -0.11(-1.82%)
Apr 19, 2004 5.987 5.987 5.944 5.970 311,101 -0.01(-0.13%)
Apr 16, 2004 5.933 5.987 5.911 5.977 588,839 +0.12(+2.10%)
Apr 15, 2004 5.661 5.854 5.639 5.854 927,895 +0.17(+2.98%)
Apr 14, 2004 5.805 5.805 5.589 5.685 1,699,788 -0.15(-2.55%)
Apr 13, 2004 5.999 5.999 5.818 5.833 770,991 -0.17(-2.77%)
Apr 12, 2004 6.038 6.050 5.988 5.999 366,108 -0.04(-0.64%)
Apr 08, 2004 6.072 6.072 6.033 6.038 302,084 -0.03(-0.55%)
Apr 07, 2004 6.055 6.093 6.005 6.072 278,639 +0.02(+0.37%)
Apr 06, 2004 5.966 6.049 5.906 6.049 433,739 +0.06(+0.93%)
Apr 05, 2004 6.033 6.055 5.957 5.994 501,369 -0.06(-1.01%)
Apr 02, 2004 6.155 6.168 6.049 6.055 468,005 -0.10(-1.62%)
Apr 01, 2004 6.099 6.155 6.082 6.155 222,730 +0.07(+1.09%)
Mar 31, 2004 6.121 6.149 6.075 6.088 481,531 -0.05(-0.81%)
Mar 30, 2004 5.966 6.200 5.966 6.138 637,533 +0.17(+2.88%)
Mar 29, 2004 5.961 6.038 5.950 5.966 361,599 +0.00(+0.04%)
Mar 26, 2004 5.915 5.986 5.915 5.964 266,916 +0.05(+0.82%)
Mar 25, 2004 5.955 5.961 5.911 5.915 551,867 -0.07(-1.19%)
Mar 24, 2004 6.011 6.022 5.977 5.986 359,796 -0.02(-0.30%)
Mar 23, 2004 6.037 6.066 6.003 6.004 597,856 -0.03(-0.55%)
Mar 22, 2004 6.144 6.144 6.021 6.037 284,049 -0.09(-1.54%)
Mar 19, 2004 6.103 6.155 6.103 6.131 256,095 +0.03(+0.47%)
Mar 18, 2004 6.096 6.123 6.033 6.103 498,664 -0.00(-0.07%)
Mar 17, 2004 6.038 6.147 5.992 6.107 526,618 +0.07(+1.19%)
Mar 16, 2004 6.016 6.097 6.005 6.035 361,599 +0.05(+0.78%)
Mar 15, 2004 6.094 6.099 5.972 5.988 642,943 -0.09(-1.46%)
Mar 12, 2004 5.933 6.083 5.917 6.077 505,878 +0.15(+2.56%)
Mar 11, 2004 5.944 5.999 5.883 5.925 492,352 -0.04(-0.63%)
Mar 10, 2004 6.044 6.049 5.909 5.963 832,310 -0.09(-1.52%)
Mar 09, 2004 6.077 6.143 6.055 6.055 747,546 -0.05(-0.82%)
Mar 08, 2004 6.084 6.147 6.083 6.105 824,194 +0.02(+0.38%)
Mar 05, 2004 5.955 6.099 5.948 6.082 967,571 +0.14(+2.39%)
Mar 04, 2004 5.930 5.966 5.903 5.940 647,452 +0.01(+0.21%)
Mar 03, 2004 5.833 5.944 5.833 5.927 555,474 +0.06(+1.02%)
Mar 02, 2004 5.824 5.900 5.803 5.868 722,297 +0.07(+1.22%)
Mar 01, 2004 5.761 5.844 5.761 5.797 809,766 +0.05(+0.87%)
Feb 27, 2004 5.767 5.767 5.723 5.747 786,321 -0.02(-0.35%)
Feb 26, 2004 5.701 5.772 5.701 5.767 729,511 +0.08(+1.36%)
Feb 25, 2004 5.650 5.689 5.645 5.689 390,455 +0.06(+0.98%)
Feb 24, 2004 5.587 5.653 5.579 5.634 761,072 +0.05(+0.83%)
Feb 23, 2004 5.678 5.697 5.587 5.587 1,169,562 -0.09(-1.51%)
Feb 20, 2004 5.700 5.739 5.659 5.672 575,313 -0.01(-0.10%)
Feb 19, 2004 5.767 5.767 5.661 5.678 615,891 -0.06(-1.06%)
Feb 18, 2004 5.744 5.767 5.692 5.739 723,199 -0.03(-0.50%)
Feb 17, 2004 5.740 5.783 5.722 5.768 873,790 +0.05(+0.89%)
Feb 13, 2004 5.702 5.739 5.683 5.717 526,618 +0.02(+0.29%)
Feb 12, 2004 5.678 5.702 5.650 5.700 713,279 +0.02(+0.39%)
Feb 11, 2004 5.678 5.689 5.650 5.678 550,965 +0.02(+0.39%)
Feb 10, 2004 5.622 5.656 5.622 5.656 818,784 +0.01(+0.20%)
Feb 09, 2004 5.606 5.667 5.567 5.645 924,288 +0.04(+0.69%)
Feb 06, 2004 5.597 5.670 5.567 5.606 681,718 +0.02(+0.40%)
Feb 05, 2004 5.534 5.589 5.520 5.584 766,482 +0.03(+0.56%)
Feb 04, 2004 5.523 5.568 5.512 5.553 991,919 -0.14(-2.44%)
Feb 03, 2004 5.733 5.739 5.656 5.691 1,037,006 -0.04(-0.74%)
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.