Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.619 7.752 7.585 7.752 1,086,944 +0.20(+2.61%)
May 28, 2009 7.525 7.613 7.492 7.554 786,952 +0.08(+1.04%)
May 27, 2009 7.607 7.607 7.408 7.477 941,561 -0.04(-0.56%)
May 26, 2009 7.426 7.616 7.426 7.519 1,041,068 +0.11(+1.53%)
May 22, 2009 7.375 7.481 7.319 7.406 943,121 +0.04(+0.54%)
May 21, 2009 7.521 7.534 7.326 7.366 719,456 -0.10(-1.37%)
May 20, 2009 7.430 7.581 7.366 7.468 1,166,875 +0.13(+1.78%)
May 19, 2009 7.408 7.408 7.290 7.337 889,075 +0.01(+0.09%)
May 18, 2009 7.308 7.408 7.297 7.330 700,164 +0.14(+1.91%)
May 15, 2009 7.317 7.317 7.091 7.193 662,538 +0.08(+1.12%)
May 14, 2009 7.102 7.128 6.944 7.113 956,557 +0.10(+1.49%)
May 13, 2009 7.106 7.219 6.989 7.009 1,114,033 -0.13(-1.86%)
May 12, 2009 7.286 7.397 6.991 7.142 1,177,078 -0.10(-1.35%)
May 11, 2009 7.286 7.319 7.051 7.239 1,321,799 -0.06(-0.79%)
May 08, 2009 7.166 7.395 7.075 7.297 1,359,817 +0.22(+3.13%)
May 07, 2009 7.228 7.290 6.964 7.075 1,703,206 -0.09(-1.24%)
May 06, 2009 7.153 7.202 6.940 7.164 2,819,178 -0.15(-2.09%)
May 05, 2009 7.523 7.523 7.288 7.317 1,263,858 -0.05(-0.72%)
May 04, 2009 7.354 7.392 7.332 7.370 1,998,396 +0.07(+0.94%)
May 01, 2009 7.344 7.432 7.179 7.301 1,575,807 -0.11(-1.44%)
Apr 30, 2009 7.840 7.840 7.392 7.408 1,980,600 -0.32(-4.16%)
Apr 29, 2009 7.541 7.909 7.406 7.729 2,737,056 +0.33(+4.50%)
Apr 28, 2009 7.321 7.652 7.137 7.397 1,405,594 +0.24(+3.31%)
Apr 27, 2009 6.986 7.228 6.931 7.159 2,235,285 +0.18(+2.64%)
Apr 24, 2009 6.964 7.068 6.876 6.975 1,176,875 +0.04(+0.64%)
Apr 23, 2009 6.958 7.022 6.873 6.931 1,147,433 +0.02(+0.32%)
Apr 22, 2009 7.011 7.057 6.900 6.909 912,768 -0.08(-1.21%)
Apr 21, 2009 6.909 7.071 6.876 6.993 1,413,358 +0.02(+0.29%)
Apr 20, 2009 7.297 7.352 6.954 6.973 1,581,754 -0.23(-3.17%)
Apr 17, 2009 7.093 7.230 7.013 7.202 1,737,603 +0.16(+2.33%)
Apr 16, 2009 7.219 7.219 6.853 7.037 2,059,557 +0.13(+1.83%)
Apr 15, 2009 7.060 7.097 6.789 6.911 1,711,294 -0.01(-0.13%)
Apr 14, 2009 6.842 6.940 6.723 6.920 2,790,660 +0.09(+1.30%)
Apr 13, 2009 6.820 6.876 6.720 6.831 1,820,748 -0.02(-0.29%)
Apr 09, 2009 6.765 6.876 6.718 6.851 1,917,365 +0.16(+2.45%)
Apr 08, 2009 6.607 6.731 6.543 6.687 1,426,992 +0.06(+0.90%)
Apr 07, 2009 6.527 6.691 6.439 6.627 1,156,514 +0.06(+0.91%)
Apr 06, 2009 6.601 6.647 6.479 6.567 1,676,180 -0.09(-1.30%)
Apr 03, 2009 6.742 6.742 6.481 6.654 1,115,742 +0.04(+0.60%)
Apr 02, 2009 6.807 6.847 6.563 6.614 2,160,688 -0.04(-0.67%)
Apr 01, 2009 6.521 6.718 6.416 6.658 1,032,330 +0.14(+2.21%)
Mar 31, 2009 6.434 6.714 6.377 6.514 1,484,312 +0.13(+1.98%)
Mar 30, 2009 6.432 6.445 6.326 6.388 1,641,788 -0.30(-4.45%)
Mar 26, 2009 6.935 6.935 6.607 6.685 1,927,506 -0.01(-0.13%)
Mar 25, 2009 7.013 7.013 6.609 6.694 2,431,919 -0.12(-1.79%)
Mar 24, 2009 6.831 6.929 6.678 6.816 2,898,008 +0.04(+0.59%)
Mar 23, 2009 6.654 6.776 6.645 6.776 1,780,499 +0.26(+3.95%)
Mar 20, 2009 6.975 6.975 6.505 6.518 3,320,367 -0.39(-5.59%)
Mar 19, 2009 7.157 7.157 6.810 6.904 1,786,865 +0.14(+2.03%)
Mar 18, 2009 6.725 6.833 6.503 6.767 1,500,263 +0.10(+1.46%)
Mar 17, 2009 6.793 6.920 6.556 6.669 2,053,425 -0.03(-0.50%)
Mar 16, 2009 6.605 6.889 6.592 6.703 1,383,064 +0.17(+2.65%)
Mar 13, 2009 6.765 6.876 6.432 6.530 0 -0.19(-2.84%)
Mar 12, 2009 6.075 6.813 6.062 6.720 2,992,786 +0.59(+9.70%)
Mar 11, 2009 6.128 6.190 5.984 6.126 3,308,987 +0.14(+2.41%)
Mar 10, 2009 5.815 6.095 5.727 5.982 2,941,846 +0.26(+4.53%)
Mar 09, 2009 5.736 5.955 5.651 5.722 2,696,351 -0.12(-2.09%)
Mar 06, 2009 5.964 6.104 5.624 5.844 0 -0.06(-1.09%)
Mar 05, 2009 6.044 6.255 5.889 5.909 3,141,822 -0.19(-3.13%)
Mar 04, 2009 6.266 6.266 5.897 6.099 12,743,070 -0.48(-7.25%)
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.