Magellan Midstream Partners LP (NY: MMP )

43.86 USD +0.77 (+1.79%)
Official Closing Price Updated: 7:41 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.86 28.11 27.86 28.00 752,752 -0.02(-0.09%)
Nov 29, 2010 27.89 28.04 27.85 28.02 352,160 -0.02(-0.07%)
Nov 26, 2010 27.98 28.14 27.89 28.05 113,502 -0.12(-0.44%)
Nov 24, 2010 28.02 28.17 28.17 28.17 432,628 +0.11(+0.39%)
Nov 23, 2010 27.79 28.06 27.70 28.06 641,282 +0.03(+0.12%)
Nov 22, 2010 27.99 28.10 27.76 28.02 510,694 +0.02(+0.09%)
Nov 19, 2010 27.75 28.00 27.68 28.00 372,968 +0.14(+0.52%)
Nov 18, 2010 28.05 28.05 27.71 27.86 478,142 +0.12(+0.45%)
Nov 17, 2010 27.54 27.80 27.50 27.73 476,454 +0.07(+0.27%)
Nov 16, 2010 28.52 28.52 27.39 27.66 775,550 -0.49(-1.74%)
Nov 15, 2010 28.14 28.71 27.98 28.14 539,562 +0.15(+0.54%)
Nov 12, 2010 28.18 28.27 27.88 28.00 407,568 -0.29(-1.03%)
Nov 11, 2010 28.27 28.42 28.19 28.29 317,666 -0.06(-0.21%)
Nov 10, 2010 28.27 28.42 27.88 28.34 590,760 -0.08(-0.28%)
Nov 09, 2010 27.86 28.42 27.86 28.42 839,504 +0.59(+2.12%)
Nov 08, 2010 27.95 27.96 27.67 27.83 591,730 -0.18(-0.62%)
Nov 05, 2010 27.58 28.01 27.51 28.01 793,078 +0.48(+1.73%)
Nov 04, 2010 27.38 27.75 27.38 27.54 687,680 +0.34(+1.25%)
Nov 03, 2010 27.42 27.57 27.07 27.20 709,912 -0.46(-1.68%)
Nov 02, 2010 27.25 27.73 27.00 27.66 740,176 +0.38(+1.39%)
Nov 01, 2010 27.05 27.28 27.00 27.28 883,910 +0.29(+1.06%)
Oct 29, 2010 26.70 27.00 26.66 27.00 593,726 +0.29(+1.09%)
Oct 28, 2010 26.95 26.95 26.59 26.70 368,312 +0.12(+0.47%)
Oct 27, 2010 26.58 26.75 26.33 26.58 314,526 +0.23(+0.87%)
Oct 25, 2010 26.50 26.61 26.33 26.35 596,048 -0.15(-0.57%)
Oct 22, 2010 26.45 26.50 26.33 26.50 295,698 +0.09(+0.34%)
Oct 21, 2010 26.59 26.62 26.26 26.41 449,326 -0.02(-0.09%)
Oct 20, 2010 26.14 26.48 26.14 26.43 550,670 +0.41(+1.59%)
Oct 19, 2010 26.14 26.34 25.93 26.02 671,352 -0.26(-0.99%)
Oct 18, 2010 26.42 26.43 26.13 26.28 633,580 -0.15(-0.57%)
Oct 15, 2010 26.50 26.65 26.23 26.43 699,392 -0.07(-0.26%)
Oct 14, 2010 26.80 26.80 26.38 26.50 607,684 -0.24(-0.88%)
Oct 13, 2010 26.55 26.79 26.55 26.74 513,094 +0.19(+0.70%)
Oct 12, 2010 26.50 26.55 26.33 26.55 465,874 +0.05(+0.19%)
Oct 11, 2010 26.41 26.60 26.30 26.50 500,562 +0.09(+0.36%)
Oct 08, 2010 26.41 26.52 26.25 26.41 729,592 -0.06(-0.23%)
Oct 07, 2010 26.08 26.46 25.90 26.46 786,808 +0.42(+1.63%)
Oct 06, 2010 26.02 26.12 25.91 26.04 406,256 +0.11(+0.40%)
Oct 05, 2010 26.07 26.08 25.92 25.93 579,126 -0.06(-0.21%)
Oct 04, 2010 26.00 26.00 25.81 25.99 405,070 +0.00(+0.02%)
Oct 01, 2010 25.99 26.16 25.73 25.99 594,320 +0.26(+1.01%)
Sep 30, 2010 25.67 25.74 25.52 25.73 504,718 +0.14(+0.53%)
Sep 29, 2010 25.50 25.65 25.46 25.59 521,234 +0.12(+0.49%)
Sep 28, 2010 25.38 25.50 25.19 25.46 579,906 +0.09(+0.35%)
Sep 27, 2010 25.30 25.50 25.20 25.38 632,868 +0.09(+0.38%)
Sep 24, 2010 25.35 25.35 25.20 25.28 536,128 +0.08(+0.32%)
Sep 23, 2010 25.12 25.25 25.07 25.20 1,048,262 -0.11(-0.43%)
Sep 22, 2010 25.40 25.50 25.29 25.31 484,378 -0.04(-0.16%)
Sep 21, 2010 25.34 25.45 25.14 25.35 536,410 +0.12(+0.48%)
Sep 20, 2010 25.05 25.39 25.04 25.23 623,820 +0.20(+0.80%)
Sep 17, 2010 25.03 25.04 24.83 25.03 578,810 +0.09(+0.34%)
Sep 15, 2010 24.95 24.99 24.78 24.95 423,620 -0.04(-0.18%)
Sep 14, 2010 24.93 25.00 24.87 24.99 309,364 +0.04(+0.16%)
Sep 13, 2010 24.95 25.00 24.77 24.95 554,900 +0.06(+0.24%)
Sep 10, 2010 24.77 24.96 24.67 24.89 676,786 +0.12(+0.50%)
Sep 09, 2010 24.80 24.87 24.73 24.76 425,188 +0.11(+0.47%)
Sep 08, 2010 24.70 24.86 24.61 24.65 771,206 -0.07(-0.26%)
Sep 07, 2010 25.00 25.02 24.64 24.71 733,318 -0.29(-1.14%)
Sep 03, 2010 25.16 25.17 24.93 25.00 506,532 +0.16(+0.64%)
Sep 02, 2010 24.62 24.88 24.42 24.84 534,948 +0.25(+1.02%)
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.