Magellan Midstream Partners LP (NY: MMP )

45.45 USD -0.29 (-0.63%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.08 21.27 21.00 21.05 198,400 +0.06(+0.29%)
Oct 30, 2007 21.26 21.26 20.98 20.99 276,400 -0.45(-2.10%)
Oct 29, 2007 21.25 21.50 21.12 21.44 403,372 +0.32(+1.49%)
Oct 26, 2007 21.06 21.19 21.06 21.12 155,600 +0.07(+0.31%)
Oct 25, 2007 21.00 21.16 20.95 21.06 226,200 +0.06(+0.29%)
Oct 24, 2007 20.70 21.00 20.58 21.00 386,200 +0.26(+1.28%)
Oct 23, 2007 20.55 20.74 20.50 20.74 273,000 +0.35(+1.72%)
Oct 22, 2007 20.42 20.42 20.16 20.39 230,200 -0.12(-0.61%)
Oct 19, 2007 20.68 20.91 20.50 20.51 243,200 -0.25(-1.23%)
Oct 18, 2007 20.94 20.94 20.62 20.76 209,000 +0.03(+0.14%)
Oct 17, 2007 20.80 20.98 20.62 20.74 289,000 -0.13(-0.62%)
Oct 16, 2007 20.95 20.95 20.79 20.86 188,800 -0.02(-0.12%)
Oct 15, 2007 20.99 21.01 20.75 20.89 262,200 +0.01(+0.05%)
Oct 12, 2007 20.80 21.00 20.75 20.88 212,400 +0.02(+0.12%)
Oct 11, 2007 21.10 21.10 20.72 20.86 214,200 -0.02(-0.10%)
Oct 10, 2007 20.64 20.88 20.51 20.88 406,800 +0.38(+1.83%)
Oct 09, 2007 20.59 20.60 20.42 20.50 432,200 +0.09(+0.47%)
Oct 08, 2007 20.50 20.59 20.34 20.41 218,000 +0.05(+0.25%)
Oct 05, 2007 20.24 20.42 20.13 20.36 471,200 +0.27(+1.34%)
Oct 04, 2007 19.83 20.12 19.75 20.08 423,800 +0.18(+0.93%)
Oct 03, 2007 19.97 20.03 19.81 19.90 373,200 +0.04(+0.20%)
Oct 02, 2007 19.95 20.08 19.80 19.86 435,400 -0.15(-0.75%)
Oct 01, 2007 20.08 20.12 19.95 20.01 493,000 -0.00(-0.02%)
Sep 28, 2007 20.18 20.23 19.96 20.01 279,200 -0.01(-0.02%)
Sep 27, 2007 20.16 20.26 19.94 20.02 368,200 -0.12(-0.60%)
Sep 26, 2007 20.33 20.43 20.12 20.14 354,600 -0.11(-0.52%)
Sep 25, 2007 21.12 21.12 20.23 20.25 321,680 -0.12(-0.56%)
Sep 24, 2007 20.67 20.82 20.00 20.36 757,800 -0.36(-1.76%)
Sep 21, 2007 20.75 20.98 20.53 20.73 387,200 -0.01(-0.07%)
Sep 20, 2007 20.77 20.89 20.64 20.74 368,000 -0.04(-0.19%)
Sep 19, 2007 21.00 21.12 20.76 20.78 756,400 +0.01(+0.05%)
Sep 18, 2007 20.92 21.00 20.62 20.77 3,505,800 +0.19(+0.92%)
Sep 17, 2007 20.29 20.79 20.22 20.58 1,289,592 +0.26(+1.30%)
Sep 14, 2007 20.50 20.75 20.24 20.32 335,400 -0.01(-0.07%)
Sep 13, 2007 20.52 20.60 20.30 20.33 314,000 -0.07(-0.34%)
Sep 12, 2007 19.95 20.51 19.95 20.40 728,400 -0.01(-0.05%)
Sep 11, 2007 20.56 20.84 20.41 20.41 305,200 -0.15(-0.73%)
Sep 10, 2007 20.75 20.85 20.42 20.56 302,800 -0.30(-1.44%)
Sep 07, 2007 20.90 21.19 20.74 20.86 377,200 -0.26(-1.25%)
Sep 06, 2007 21.49 21.49 21.00 21.12 490,600 -0.44(-2.04%)
Sep 05, 2007 21.50 21.73 21.39 21.57 179,600 -0.00(-0.02%)
Sep 04, 2007 21.88 21.89 21.49 21.57 201,600 +0.07(+0.33%)
Aug 31, 2007 21.55 21.70 21.45 21.50 91,800 +0.05(+0.23%)
Aug 30, 2007 21.21 21.86 21.21 21.45 244,600 -0.00(-0.02%)
Aug 29, 2007 21.88 21.94 21.45 21.45 304,600 +0.03(+0.14%)
Aug 28, 2007 21.80 21.91 21.41 21.42 260,600 -0.28(-1.27%)
Aug 27, 2007 21.80 21.97 21.67 21.70 301,600 -0.09(-0.44%)
Aug 24, 2007 21.38 21.80 21.32 21.80 462,600 +0.65(+3.05%)
Aug 23, 2007 21.85 21.85 21.14 21.15 562,800 +0.25(+1.22%)
Aug 22, 2007 19.85 21.00 19.85 20.89 292,400 +0.99(+4.97%)
Aug 21, 2007 20.00 20.05 19.88 19.91 460,600 -0.14(-0.72%)
Aug 20, 2007 20.25 20.75 19.97 20.05 457,200 -0.18(-0.87%)
Aug 17, 2007 20.62 20.88 20.08 20.23 489,800 +0.10(+0.50%)
Aug 16, 2007 20.25 20.50 19.25 20.12 1,054,200 -0.77(-3.71%)
Aug 15, 2007 21.60 21.60 20.84 20.90 436,200 -0.24(-1.14%)
Aug 14, 2007 21.86 21.98 20.99 21.14 307,400 -0.36(-1.67%)
Aug 13, 2007 21.21 21.58 20.98 21.50 191,400 +0.29(+1.34%)
Aug 10, 2007 21.21 21.48 20.50 21.21 519,800 -0.46(-2.10%)
Aug 09, 2007 22.48 22.50 21.58 21.67 478,200 -0.48(-2.17%)
Aug 08, 2007 22.05 22.24 21.71 22.15 438,200 +0.45(+2.07%)
Aug 07, 2007 21.26 22.21 21.15 21.70 556,800 +0.44(+2.07%)
Aug 06, 2007 21.50 21.55 19.84 21.26 1,472,200 -0.41(-1.87%)
Aug 03, 2007 21.67 21.70 21.60 21.67 696,600 +0.07(+0.30%)
Aug 02, 2007 22.34 22.42 21.33 21.60 859,600 -0.90(-4.00%)
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.