Magellan Midstream Partners LP (NY: MMP )

43.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:41 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.51 20.61 20.40 20.55 956,630 +0.09(+0.46%)
Nov 27, 2009 20.01 20.52 19.82 20.45 294,358 +0.17(+0.86%)
Nov 25, 2009 19.98 20.50 19.85 20.28 824,336 +0.31(+1.53%)
Nov 24, 2009 19.74 19.99 19.72 19.98 536,148 +0.18(+0.93%)
Nov 23, 2009 20.07 20.07 19.72 19.79 554,530 +0.04(+0.20%)
Nov 20, 2009 19.70 19.87 19.62 19.75 422,588 -0.12(-0.60%)
Nov 19, 2009 19.99 19.99 19.74 19.87 453,570 -0.10(-0.53%)
Nov 18, 2009 19.95 20.04 19.78 19.98 597,102 +0.05(+0.28%)
Nov 17, 2009 20.01 20.01 19.89 19.92 512,634 -0.05(-0.28%)
Nov 16, 2009 20.00 20.08 19.76 19.98 745,280 +0.09(+0.45%)
Nov 13, 2009 19.53 19.89 19.51 19.89 707,776 +0.34(+1.71%)
Nov 12, 2009 19.67 19.67 19.48 19.55 611,014 +0.00(+0.00%)
Nov 11, 2009 19.57 19.70 19.41 19.55 652,570 +0.07(+0.36%)
Nov 10, 2009 19.60 19.77 19.43 19.48 1,492,588 +0.15(+0.75%)
Nov 09, 2009 19.26 19.62 19.23 19.33 1,132,306 +0.07(+0.39%)
Nov 06, 2009 19.41 19.50 19.17 19.26 509,428 -0.19(-1.00%)
Nov 05, 2009 19.28 19.49 19.02 19.45 430,450 +0.41(+2.15%)
Nov 04, 2009 19.70 19.70 18.91 19.05 633,130 -0.43(-2.23%)
Nov 03, 2009 19.23 19.48 19.03 19.48 724,362 +0.12(+0.65%)
Nov 02, 2009 19.42 19.50 19.12 19.36 538,620 -0.07(-0.33%)
Oct 30, 2009 19.70 19.89 19.25 19.42 497,292 -0.24(-1.20%)
Oct 29, 2009 19.30 19.71 19.10 19.66 552,854 +0.56(+2.91%)
Oct 28, 2009 19.56 19.62 19.03 19.10 512,592 -0.32(-1.65%)
Oct 27, 2009 19.48 19.56 19.25 19.42 528,910 +0.06(+0.31%)
Oct 26, 2009 19.64 19.85 19.25 19.36 553,322 -0.29(-1.48%)
Oct 23, 2009 19.70 19.75 19.65 19.65 420,386 -0.14(-0.68%)
Oct 22, 2009 20.05 20.05 19.61 19.79 607,248 +0.05(+0.25%)
Oct 21, 2009 19.86 19.99 19.68 19.74 604,120 -0.12(-0.63%)
Oct 20, 2009 19.91 20.00 19.84 19.86 568,168 -0.03(-0.18%)
Oct 19, 2009 20.00 20.10 19.83 19.89 568,082 -0.02(-0.10%)
Oct 16, 2009 19.68 19.99 19.65 19.92 502,712 +0.15(+0.73%)
Oct 15, 2009 19.68 19.85 19.62 19.77 420,122 -0.03(-0.13%)
Oct 14, 2009 19.61 19.83 19.52 19.80 448,578 +0.21(+1.05%)
Oct 13, 2009 19.44 19.60 19.34 19.59 823,674 +0.17(+0.90%)
Oct 12, 2009 19.35 19.50 19.30 19.42 328,674 +0.21(+1.07%)
Oct 09, 2009 19.16 19.35 19.15 19.21 584,826 -0.08(-0.41%)
Oct 08, 2009 19.16 19.29 19.08 19.29 611,500 +0.21(+1.10%)
Oct 07, 2009 19.17 19.17 19.00 19.08 318,680 -0.07(-0.34%)
Oct 06, 2009 19.20 19.20 19.01 19.14 688,112 +0.11(+0.58%)
Oct 05, 2009 18.87 19.08 18.73 19.04 739,720 +0.33(+1.74%)
Oct 02, 2009 18.35 18.85 18.27 18.71 725,580 +0.26(+1.41%)
Oct 01, 2009 18.70 18.83 18.42 18.45 621,280 -0.35(-1.86%)
Sep 30, 2009 18.80 19.07 18.68 18.80 766,538 -0.07(-0.34%)
Sep 29, 2009 19.00 19.20 18.86 18.86 1,125,842 +0.25(+1.34%)
Sep 28, 2009 18.88 19.00 18.48 18.61 575,580 +0.11(+0.59%)
Sep 25, 2009 18.75 18.92 18.50 18.50 870,598 -0.25(-1.31%)
Sep 24, 2009 19.00 19.00 18.51 18.75 470,240 -0.10(-0.53%)
Sep 23, 2009 19.02 19.02 18.74 18.85 587,674 -0.09(-0.50%)
Sep 22, 2009 19.10 19.30 18.83 18.95 649,126 +0.02(+0.11%)
Sep 21, 2009 18.95 19.15 18.50 18.92 841,022 +0.32(+1.72%)
Sep 18, 2009 19.33 19.33 18.25 18.61 1,248,086 -0.47(-2.46%)
Sep 17, 2009 19.26 19.26 18.80 19.08 439,820 +0.39(+2.09%)
Sep 16, 2009 18.79 19.13 18.65 18.68 567,412 -0.14(-0.72%)
Sep 15, 2009 18.90 18.90 18.67 18.82 278,992 +0.05(+0.24%)
Sep 14, 2009 18.82 18.83 18.60 18.77 221,908 +0.00(+0.00%)
Sep 11, 2009 18.95 18.95 18.58 18.77 256,224 +0.18(+1.00%)
Sep 10, 2009 18.52 18.65 18.42 18.59 274,164 +0.20(+1.06%)
Sep 09, 2009 18.45 18.50 18.20 18.39 324,938 +0.06(+0.33%)
Sep 08, 2009 18.25 18.36 18.17 18.33 431,280 +0.21(+1.16%)
Sep 04, 2009 18.07 18.17 17.83 18.12 211,446 +0.21(+1.20%)
Sep 03, 2009 17.64 17.99 17.64 17.91 279,498 +0.26(+1.47%)
Sep 02, 2009 17.88 17.88 17.65 17.65 363,842 -0.19(-1.07%)
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.