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, 2008 17.75 18.00 17.51 17.90 591,936 -0.02(-0.08%)
Oct 30, 2008 17.50 18.10 17.23 17.92 738,116 +1.02(+6.04%)
Oct 29, 2008 16.05 17.66 16.04 16.89 1,153,146 +0.89(+5.56%)
Oct 28, 2008 16.12 16.59 15.18 16.00 605,492 +0.31(+1.98%)
Oct 27, 2008 15.63 16.00 15.07 15.70 279,616 -0.17(-1.10%)
Oct 24, 2008 15.13 16.42 14.02 15.87 532,846 -0.08(-0.50%)
Oct 23, 2008 15.91 16.62 15.25 15.95 369,882 +0.08(+0.50%)
Oct 22, 2008 15.89 16.24 15.34 15.87 420,552 -0.10(-0.60%)
Oct 21, 2008 16.00 16.89 15.66 15.96 642,168 -0.25(-1.57%)
Oct 20, 2008 16.00 16.82 16.00 16.22 577,836 +0.59(+3.81%)
Oct 17, 2008 14.79 16.50 14.76 15.62 845,054 +0.73(+4.94%)
Oct 16, 2008 14.84 16.03 14.28 14.89 817,434 -0.16(-1.06%)
Oct 15, 2008 15.00 15.48 14.72 15.05 770,954 -0.50(-3.22%)
Oct 14, 2008 15.60 16.83 15.26 15.55 1,162,514 +0.57(+3.77%)
Oct 13, 2008 12.32 14.98 12.32 14.98 2,079,378 +3.91(+35.30%)
Oct 10, 2008 10.54 12.12 9.950 11.07 2,160,408 -1.09(-8.96%)
Oct 09, 2008 13.07 13.86 11.93 12.16 1,261,244 -0.62(-4.81%)
Oct 08, 2008 11.79 13.06 9.425 12.78 3,279,262 +0.28(+2.24%)
Oct 07, 2008 13.97 14.35 12.06 12.50 1,753,952 -1.37(-9.84%)
Oct 06, 2008 16.50 16.50 13.25 13.87 1,594,406 -2.67(-16.15%)
Oct 03, 2008 16.63 16.99 16.50 16.54 336,446 -0.05(-0.30%)
Oct 02, 2008 16.90 16.99 16.54 16.58 541,804 -0.39(-2.27%)
Oct 01, 2008 16.20 16.97 16.19 16.97 486,244 +0.77(+4.75%)
Sep 30, 2008 15.50 16.42 15.50 16.20 336,042 +0.70(+4.52%)
Sep 29, 2008 16.19 16.47 15.25 15.50 445,328 -1.05(-6.34%)
Sep 26, 2008 16.40 16.59 16.02 16.55 0 -0.25(-1.49%)
Sep 25, 2008 16.25 16.84 16.25 16.80 302,692 +0.48(+2.97%)
Sep 24, 2008 16.50 16.58 16.25 16.32 143,544 -0.15(-0.91%)
Sep 23, 2008 17.02 17.02 16.28 16.46 302,918 -0.49(-2.92%)
Sep 22, 2008 17.57 17.57 16.70 16.96 330,784 -0.37(-2.14%)
Sep 19, 2008 17.00 17.58 16.11 17.33 0 +1.44(+9.10%)
Sep 18, 2008 15.66 16.14 14.76 15.88 1,005,236 +0.20(+1.28%)
Sep 17, 2008 16.60 16.82 15.37 15.69 631,748 -1.02(-6.08%)
Sep 16, 2008 16.74 16.93 15.79 16.70 718,886 -0.17(-1.04%)
Sep 15, 2008 17.07 17.37 16.82 16.88 362,134 -0.86(-4.82%)
Sep 12, 2008 17.12 17.80 17.08 17.73 194,564 +0.56(+3.29%)
Sep 11, 2008 17.62 17.64 17.11 17.17 386,304 -0.46(-2.61%)
Sep 10, 2008 17.59 17.91 17.50 17.62 301,978 +0.05(+0.26%)
Sep 09, 2008 18.14 18.14 17.42 17.58 360,230 -0.48(-2.66%)
Sep 08, 2008 18.51 18.58 18.00 18.06 146,176 -0.06(-0.33%)
Sep 05, 2008 18.47 18.47 18.00 18.12 0 -0.52(-2.82%)
Sep 04, 2008 18.77 18.89 18.43 18.64 243,932 -0.10(-0.53%)
Sep 03, 2008 18.81 19.01 18.71 18.75 214,500 -0.12(-0.66%)
Sep 02, 2008 18.98 19.03 18.48 18.87 315,456 +0.28(+1.51%)
Aug 29, 2008 18.75 19.00 18.51 18.59 201,400 -0.36(-1.90%)
Aug 28, 2008 18.72 19.00 18.72 18.95 196,912 +0.26(+1.39%)
Aug 27, 2008 18.49 18.77 18.45 18.69 203,426 +0.29(+1.55%)
Aug 26, 2008 18.46 18.50 18.25 18.41 114,726 +0.15(+0.82%)
Aug 25, 2008 18.29 18.34 18.08 18.25 123,300 +0.06(+0.36%)
Aug 22, 2008 18.52 18.62 18.17 18.19 190,416 -0.14(-0.79%)
Aug 21, 2008 18.17 18.66 18.14 18.33 486,946 +0.11(+0.60%)
Aug 20, 2008 17.95 18.32 17.95 18.23 162,798 +0.11(+0.61%)
Aug 19, 2008 17.95 18.17 17.85 18.11 144,864 +0.07(+0.39%)
Aug 18, 2008 17.99 18.16 17.91 18.05 176,640 +0.10(+0.59%)
Aug 15, 2008 17.98 18.10 17.81 17.94 0 -0.05(-0.31%)
Aug 14, 2008 18.15 18.17 17.86 18.00 206,146 -0.02(-0.14%)
Aug 13, 2008 17.89 18.04 17.70 18.02 144,640 +0.13(+0.75%)
Aug 12, 2008 18.05 18.05 17.62 17.89 184,836 -0.08(-0.47%)
Aug 11, 2008 17.50 18.00 17.50 17.97 651,732 +0.46(+2.66%)
Aug 08, 2008 17.68 17.70 17.50 17.50 184,908 -0.18(-0.99%)
Aug 07, 2008 17.35 17.70 17.34 17.68 187,532 +0.27(+1.58%)
Aug 06, 2008 17.00 17.70 17.00 17.41 239,470 +0.37(+2.17%)
Aug 05, 2008 17.25 17.48 17.04 17.04 218,268 -0.24(-1.39%)
Aug 04, 2008 17.95 17.95 17.27 17.27 230,246 -0.90(-4.93%)
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.