Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 29.70 30.02 28.95 30.02 128,918 +0.46(+1.56%)
Nov 26, 2008 27.40 29.79 26.81 29.56 253,787 +1.98(+7.18%)
Nov 25, 2008 28.00 28.01 26.77 27.58 239,154 +0.17(+0.62%)
Nov 24, 2008 24.07 28.00 24.07 27.41 332,884 +3.51(+14.69%)
Nov 21, 2008 23.36 24.95 22.31 23.90 643,131 +0.16(+0.67%)
Nov 20, 2008 25.50 25.50 23.29 23.74 492,589 -2.09(-8.09%)
Nov 19, 2008 28.29 28.42 25.78 25.83 227,549 -1.98(-7.12%)
Nov 18, 2008 28.21 28.77 26.85 27.81 487,907 -0.76(-2.66%)
Nov 17, 2008 30.00 30.61 28.50 28.57 187,787 -0.99(-3.35%)
Nov 14, 2008 29.99 30.88 28.22 29.56 188,431 +0.55(+1.90%)
Nov 13, 2008 29.58 30.01 27.10 29.01 778,683 -0.80(-2.68%)
Nov 12, 2008 31.00 31.26 29.52 29.81 259,019 -1.74(-5.52%)
Nov 11, 2008 32.22 32.42 31.20 31.55 244,752 -0.88(-2.71%)
Nov 10, 2008 33.70 34.06 32.26 32.43 265,134 -0.79(-2.38%)
Nov 07, 2008 31.53 33.50 31.51 33.22 324,496 +1.93(+6.17%)
Nov 06, 2008 31.85 32.50 30.55 31.29 358,236 -1.48(-4.52%)
Nov 05, 2008 34.76 34.76 32.34 32.77 483,493 -2.78(-7.82%)
Nov 04, 2008 37.09 37.32 35.26 35.55 296,981 -0.10(-0.28%)
Nov 03, 2008 35.51 36.59 35.27 35.65 310,746 -0.15(-0.42%)
Oct 31, 2008 35.50 36.01 35.02 35.80 295,968 -0.03(-0.08%)
Oct 30, 2008 35.00 36.20 34.46 35.83 369,058 +2.04(+6.04%)
Oct 29, 2008 32.10 35.31 32.08 33.79 576,573 +1.78(+5.56%)
Oct 28, 2008 32.25 33.18 30.35 32.01 302,746 +0.62(+1.98%)
Oct 27, 2008 31.27 32.00 30.15 31.39 139,808 -0.35(-1.10%)
Oct 24, 2008 30.26 32.84 28.03 31.74 266,423 -0.16(-0.50%)
Oct 23, 2008 31.82 33.25 30.50 31.90 184,941 +0.16(+0.50%)
Oct 22, 2008 31.79 32.47 30.68 31.74 210,276 -0.19(-0.60%)
Oct 21, 2008 32.01 33.77 31.32 31.93 321,084 -0.51(-1.57%)
Oct 20, 2008 32.01 33.63 32.00 32.44 288,918 +1.19(+3.81%)
Oct 17, 2008 29.58 33.00 29.51 31.25 422,527 +1.47(+4.94%)
Oct 16, 2008 29.68 32.06 28.55 29.78 408,717 -0.32(-1.06%)
Oct 15, 2008 30.00 30.96 29.44 30.10 385,477 -1.00(-3.22%)
Oct 14, 2008 31.19 33.67 30.52 31.10 581,257 +1.13(+3.77%)
Oct 13, 2008 24.64 29.97 24.64 29.97 1,039,689 +7.82(+35.30%)
Oct 10, 2008 21.07 24.25 19.90 22.15 1,080,204 -2.18(-8.96%)
Oct 09, 2008 26.15 27.71 23.85 24.33 630,622 -1.23(-4.81%)
Oct 08, 2008 23.57 26.12 18.85 25.56 1,639,631 +0.56(+2.24%)
Oct 07, 2008 27.95 28.71 24.13 25.00 876,976 -2.73(-9.84%)
Oct 06, 2008 33.00 33.00 26.50 27.73 797,203 -5.34(-16.15%)
Oct 03, 2008 33.26 33.97 33.01 33.07 168,223 -0.10(-0.30%)
Oct 02, 2008 33.80 33.98 33.08 33.17 270,902 -0.77(-2.27%)
Oct 01, 2008 32.39 33.94 32.38 33.94 243,122 +1.54(+4.75%)
Sep 30, 2008 31.00 32.85 31.00 32.40 168,021 +1.40(+4.52%)
Sep 29, 2008 32.38 32.94 30.50 31.00 222,664 -2.10(-6.34%)
Sep 26, 2008 32.80 33.19 32.05 33.10 0 -0.50(-1.49%)
Sep 25, 2008 32.50 33.69 32.50 33.60 151,346 +0.97(+2.97%)
Sep 24, 2008 33.01 33.17 32.51 32.63 71,772 -0.30(-0.91%)
Sep 23, 2008 34.04 34.04 32.56 32.93 151,459 -0.99(-2.92%)
Sep 22, 2008 35.14 35.14 33.39 33.92 165,392 -0.74(-2.14%)
Sep 19, 2008 34.00 35.15 32.22 34.66 0 +2.89(+9.10%)
Sep 18, 2008 31.33 32.27 29.51 31.77 502,618 +0.40(+1.28%)
Sep 17, 2008 33.20 33.63 30.74 31.37 315,874 -2.03(-6.08%)
Sep 16, 2008 33.48 33.86 31.59 33.40 359,443 -0.35(-1.04%)
Sep 15, 2008 34.14 34.74 33.63 33.75 181,067 -1.71(-4.82%)
Sep 12, 2008 34.25 35.59 34.16 35.46 97,282 +1.13(+3.29%)
Sep 11, 2008 35.25 35.27 34.21 34.33 193,152 -0.92(-2.61%)
Sep 10, 2008 35.18 35.81 35.00 35.25 150,989 +0.09(+0.26%)
Sep 09, 2008 36.28 36.28 34.84 35.16 180,115 -0.96(-2.66%)
Sep 08, 2008 37.02 37.17 36.00 36.12 73,088 -0.12(-0.33%)
Sep 05, 2008 36.94 36.94 36.00 36.24 0 -1.05(-2.82%)
Sep 04, 2008 37.55 37.79 36.87 37.29 121,966 -0.20(-0.53%)
Sep 03, 2008 37.62 38.03 37.43 37.49 107,250 -0.25(-0.66%)
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.