Magellan Midstream Partners LP (NY: MMP )

44.69 USD -0.56 (-1.24%)
Official Closing Price Updated: 7:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 19.25 19.62 19.25 19.55 192,600 +0.30(+1.53%)
Oct 30, 2006 19.41 19.51 19.15 19.25 215,800 -0.11(-0.57%)
Oct 27, 2006 19.38 19.55 19.30 19.36 186,000 -0.12(-0.62%)
Oct 26, 2006 19.54 19.55 19.15 19.48 327,000 -0.07(-0.38%)
Oct 25, 2006 19.48 19.70 19.45 19.55 187,400 +0.04(+0.20%)
Oct 24, 2006 19.42 19.56 19.30 19.51 254,400 +0.10(+0.52%)
Oct 23, 2006 19.33 19.45 19.30 19.42 156,000 +0.12(+0.60%)
Oct 20, 2006 19.24 19.30 19.12 19.30 118,400 +0.05(+0.29%)
Oct 19, 2006 19.00 19.25 19.00 19.25 139,000 +0.25(+1.32%)
Oct 18, 2006 19.02 19.02 18.92 19.00 245,600 -0.05(-0.29%)
Oct 17, 2006 18.95 19.09 18.95 19.05 324,400 +0.01(+0.05%)
Oct 16, 2006 18.95 19.04 18.88 19.04 123,800 +0.11(+0.58%)
Oct 13, 2006 18.67 18.94 18.62 18.93 180,000 +0.26(+1.42%)
Oct 12, 2006 18.41 18.68 18.41 18.67 143,200 +0.21(+1.17%)
Oct 11, 2006 18.50 18.52 18.41 18.45 148,200 +0.03(+0.14%)
Oct 10, 2006 18.38 18.54 18.34 18.42 139,600 -0.01(-0.03%)
Oct 09, 2006 18.45 18.57 18.43 18.43 86,200 +0.01(+0.03%)
Oct 06, 2006 18.55 18.59 18.41 18.42 198,400 -0.17(-0.89%)
Oct 05, 2006 18.45 18.65 18.45 18.59 258,400 +0.04(+0.22%)
Oct 04, 2006 18.60 18.60 18.46 18.55 152,800 +0.03(+0.16%)
Oct 03, 2006 18.62 18.67 18.52 18.52 149,800 -0.09(-0.48%)
Oct 02, 2006 18.48 18.64 18.40 18.61 267,800 +0.16(+0.87%)
Sep 29, 2006 18.42 18.48 18.34 18.45 180,200 +0.08(+0.41%)
Sep 28, 2006 18.30 18.44 18.30 18.38 173,200 +0.11(+0.63%)
Sep 27, 2006 18.17 18.27 18.00 18.26 117,800 +0.09(+0.50%)
Sep 26, 2006 18.16 18.27 18.07 18.17 140,000 +0.01(+0.06%)
Sep 25, 2006 18.01 18.33 17.96 18.16 211,000 +0.03(+0.17%)
Sep 22, 2006 18.17 18.20 18.02 18.13 139,800 -0.08(-0.41%)
Sep 21, 2006 18.05 18.26 18.01 18.20 191,800 +0.08(+0.44%)
Sep 20, 2006 18.40 18.45 18.10 18.12 229,200 -0.23(-1.28%)
Sep 19, 2006 18.38 18.46 18.25 18.36 199,000 -0.07(-0.35%)
Sep 18, 2006 18.44 18.48 18.38 18.42 133,800 +0.02(+0.14%)
Sep 15, 2006 18.36 18.42 18.35 18.40 214,600 +0.04(+0.19%)
Sep 14, 2006 18.26 18.40 18.26 18.36 156,800 +0.07(+0.38%)
Sep 13, 2006 18.03 18.36 18.03 18.30 149,600 +0.22(+1.22%)
Sep 12, 2006 18.05 18.16 18.02 18.08 152,000 -0.04(-0.19%)
Sep 11, 2006 18.23 18.25 18.07 18.11 280,800 -0.13(-0.71%)
Sep 08, 2006 18.33 18.38 18.20 18.24 113,400 -0.10(-0.57%)
Sep 07, 2006 18.35 18.36 18.11 18.34 344,200 +0.00(+0.03%)
Sep 06, 2006 18.50 18.58 18.28 18.34 270,800 -0.12(-0.65%)
Sep 05, 2006 18.41 18.49 18.40 18.46 135,200 -0.01(-0.03%)
Sep 01, 2006 18.48 18.64 18.40 18.46 174,000 +0.04(+0.22%)
Aug 31, 2006 18.45 18.45 18.35 18.42 147,000 +0.04(+0.22%)
Aug 30, 2006 18.33 18.41 18.30 18.39 139,600 +0.00(+0.00%)
Aug 29, 2006 18.38 18.41 18.28 18.39 192,200 -0.01(-0.05%)
Aug 28, 2006 18.45 18.46 18.30 18.39 193,400 +0.07(+0.38%)
Aug 25, 2006 18.23 18.35 18.23 18.33 145,400 +0.09(+0.49%)
Aug 24, 2006 18.23 18.33 18.12 18.24 190,600 +0.01(+0.05%)
Aug 23, 2006 18.28 18.35 18.16 18.23 160,200 -0.05(-0.27%)
Aug 22, 2006 18.23 18.30 18.13 18.27 188,200 +0.12(+0.66%)
Aug 21, 2006 18.12 18.25 18.09 18.15 117,600 +0.03(+0.17%)
Aug 18, 2006 18.12 18.17 18.02 18.12 229,200 +0.03(+0.17%)
Aug 17, 2006 17.98 18.14 17.93 18.09 176,600 -0.02(-0.11%)
Aug 16, 2006 18.08 18.16 17.90 18.11 193,200 +0.11(+0.64%)
Aug 15, 2006 18.10 18.10 17.95 18.00 232,200 +0.09(+0.50%)
Aug 14, 2006 18.05 18.08 17.88 17.91 158,000 -0.01(-0.08%)
Aug 11, 2006 17.85 17.95 17.82 17.92 117,200 +0.10(+0.56%)
Aug 10, 2006 17.65 17.83 17.50 17.83 264,800 +0.09(+0.48%)
Aug 09, 2006 18.11 18.11 17.70 17.74 257,000 -0.17(-0.95%)
Aug 08, 2006 17.95 18.01 17.83 17.91 156,600 +0.04(+0.20%)
Aug 07, 2006 17.88 17.94 17.75 17.88 143,600 +0.08(+0.42%)
Aug 04, 2006 17.91 18.00 17.69 17.80 159,400 -0.04(-0.20%)
Aug 03, 2006 17.68 18.00 17.51 17.83 266,800 +0.17(+0.99%)
Aug 02, 2006 17.65 17.75 17.55 17.66 148,000 -0.18(-1.01%)
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.