Magellan Midstream Partners LP (NY: MMP )

41.67 USD -0.91 (-2.14%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.10 16.12 16.03 16.08 133,200 +0.02(+0.12%)
Nov 29, 2005 16.11 16.24 16.05 16.05 141,800 -0.06(-0.34%)
Nov 28, 2005 16.38 16.45 16.08 16.11 174,000 -0.26(-1.62%)
Nov 25, 2005 16.19 16.39 16.19 16.38 115,600 +0.18(+1.14%)
Nov 23, 2005 16.15 16.20 16.05 16.19 135,800 +0.05(+0.31%)
Nov 22, 2005 16.15 16.17 16.05 16.14 171,200 -0.01(-0.03%)
Nov 21, 2005 16.13 16.23 16.12 16.14 256,600 +0.01(+0.03%)
Nov 18, 2005 16.15 16.17 15.96 16.14 413,400 -0.06(-0.37%)
Nov 17, 2005 15.91 16.24 15.91 16.20 454,600 +0.22(+1.35%)
Nov 16, 2005 15.95 16.02 15.80 15.98 601,000 -0.14(-0.84%)
Nov 15, 2005 16.50 16.55 16.11 16.12 349,800 -0.35(-2.15%)
Nov 14, 2005 16.52 16.52 16.39 16.48 252,000 +0.10(+0.61%)
Nov 11, 2005 16.39 16.41 16.12 16.38 385,000 -0.04(-0.21%)
Nov 10, 2005 16.65 16.73 16.35 16.41 202,600 -0.27(-1.65%)
Nov 09, 2005 16.78 16.92 16.63 16.68 203,600 +0.00(+0.03%)
Nov 08, 2005 16.58 16.84 16.40 16.68 189,800 +0.17(+1.03%)
Nov 07, 2005 16.75 16.84 16.25 16.51 218,600 -0.24(-1.46%)
Nov 04, 2005 16.88 16.88 16.67 16.75 165,800 -0.08(-0.48%)
Nov 03, 2005 16.80 16.90 16.73 16.83 244,000 +0.04(+0.21%)
Nov 02, 2005 16.78 16.85 16.67 16.80 120,200 +0.02(+0.12%)
Nov 01, 2005 16.67 16.92 16.65 16.78 234,600 +0.04(+0.21%)
Oct 31, 2005 16.62 16.77 16.61 16.75 218,800 -0.12(-0.68%)
Oct 28, 2005 16.75 16.92 16.59 16.86 298,600 +0.11(+0.66%)
Oct 27, 2005 17.01 17.06 16.67 16.75 220,400 -0.25(-1.44%)
Oct 26, 2005 17.08 17.09 16.84 17.00 231,800 +0.03(+0.15%)
Oct 25, 2005 16.83 17.05 16.70 16.97 275,200 +0.17(+1.01%)
Oct 24, 2005 16.67 16.88 16.63 16.80 458,400 +0.25(+1.51%)
Oct 21, 2005 16.50 16.67 16.41 16.55 329,400 +0.34(+2.13%)
Oct 20, 2005 16.49 16.50 16.10 16.20 218,600 -0.27(-1.64%)
Oct 19, 2005 16.39 16.55 16.07 16.48 293,600 +0.09(+0.55%)
Oct 18, 2005 16.68 16.71 16.30 16.39 251,400 -0.23(-1.35%)
Oct 17, 2005 16.40 16.80 16.40 16.61 279,600 +0.32(+1.96%)
Oct 14, 2005 15.95 16.30 15.95 16.29 362,600 +0.37(+2.29%)
Oct 13, 2005 16.42 16.42 15.90 15.93 439,600 -0.65(-3.95%)
Oct 12, 2005 16.99 16.99 16.45 16.58 271,200 -0.29(-1.69%)
Oct 11, 2005 16.67 16.92 16.67 16.86 214,400 +0.19(+1.17%)
Oct 10, 2005 17.00 17.00 16.59 16.67 157,400 -0.23(-1.36%)
Oct 07, 2005 16.75 16.95 16.66 16.90 229,400 +0.15(+0.90%)
Oct 06, 2005 17.14 17.14 16.50 16.75 417,400 -0.44(-2.56%)
Oct 05, 2005 17.25 17.42 17.19 17.19 228,200 -0.09(-0.55%)
Oct 04, 2005 17.33 17.40 17.27 17.29 113,200 -0.04(-0.23%)
Oct 03, 2005 17.15 17.40 17.15 17.33 200,800 +0.19(+1.11%)
Sep 30, 2005 17.15 17.20 17.11 17.14 136,000 -0.07(-0.44%)
Sep 29, 2005 17.23 17.25 17.12 17.21 175,200 +0.01(+0.06%)
Sep 28, 2005 17.11 17.24 17.11 17.20 160,200 +0.07(+0.38%)
Sep 27, 2005 17.05 17.17 17.02 17.14 219,200 +0.12(+0.68%)
Sep 26, 2005 16.85 17.08 16.76 17.02 235,400 +0.27(+1.64%)
Sep 23, 2005 16.75 17.08 16.60 16.75 363,200 -0.26(-1.53%)
Sep 22, 2005 17.30 17.30 16.92 17.00 249,200 -0.29(-1.71%)
Sep 21, 2005 17.27 17.38 17.20 17.30 284,200 -0.05(-0.29%)
Sep 20, 2005 17.21 17.42 17.17 17.35 294,000 +0.10(+0.58%)
Sep 19, 2005 17.01 17.30 17.01 17.25 391,200 +0.25(+1.47%)
Sep 16, 2005 16.99 17.02 16.90 17.00 291,800 +0.02(+0.12%)
Sep 15, 2005 16.88 17.00 16.82 16.98 231,200 +0.08(+0.47%)
Sep 14, 2005 16.81 17.00 16.79 16.90 206,000 -0.01(-0.06%)
Sep 13, 2005 16.92 17.08 16.77 16.91 165,000 +0.00(+0.03%)
Sep 12, 2005 17.12 17.17 16.83 16.91 213,800 -0.09(-0.56%)
Sep 09, 2005 16.75 17.02 16.75 17.00 358,200 +0.05(+0.27%)
Sep 08, 2005 16.90 17.10 16.89 16.95 259,600 +0.00(+0.03%)
Sep 07, 2005 17.00 17.02 16.92 16.95 441,400 -0.04(-0.26%)
Sep 06, 2005 17.00 17.02 16.95 17.00 410,400 +0.07(+0.38%)
Sep 02, 2005 16.73 16.98 16.62 16.93 288,800 +0.28(+1.68%)
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.