Magellan Midstream Partners LP (NY: MMP )

41.67 USD -0.91 (-2.14%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.49 34.51 34.00 34.44 378,034 -0.05(-0.13%)
Dec 29, 2011 33.88 34.60 33.75 34.49 491,054 +0.75(+2.22%)
Dec 28, 2011 33.92 33.92 33.47 33.74 329,274 -0.12(-0.37%)
Dec 27, 2011 33.46 33.90 33.42 33.86 313,094 +0.24(+0.73%)
Dec 23, 2011 33.21 33.65 33.16 33.62 443,204 +0.65(+1.97%)
Dec 21, 2011 32.50 32.99 32.46 32.97 435,526 +0.31(+0.95%)
Dec 20, 2011 33.00 33.00 32.26 32.65 609,418 +0.04(+0.12%)
Dec 19, 2011 32.91 33.06 32.54 32.62 666,170 -0.09(-0.29%)
Dec 16, 2011 33.04 33.06 32.62 32.71 660,258 -0.19(-0.56%)
Dec 15, 2011 32.82 33.06 32.73 32.90 577,962 +0.28(+0.84%)
Dec 14, 2011 32.46 32.76 32.38 32.62 544,046 +0.03(+0.09%)
Dec 13, 2011 32.52 32.68 32.33 32.59 317,814 +0.20(+0.60%)
Dec 12, 2011 32.25 32.53 32.15 32.40 233,006 -0.01(-0.03%)
Dec 09, 2011 32.53 32.62 32.25 32.40 420,716 +0.01(+0.05%)
Dec 08, 2011 32.65 32.85 32.35 32.39 346,678 -0.35(-1.05%)
Dec 07, 2011 32.64 32.99 32.59 32.74 274,352 -0.10(-0.32%)
Dec 06, 2011 32.56 32.87 32.39 32.84 317,754 +0.32(+0.98%)
Dec 05, 2011 32.56 32.75 32.42 32.52 294,412 +0.07(+0.22%)
Dec 02, 2011 32.31 32.58 32.04 32.45 440,032 +0.27(+0.82%)
Dec 01, 2011 31.95 32.24 31.91 32.19 717,042 +0.20(+0.61%)
Nov 30, 2011 32.31 32.31 31.88 31.99 916,758 +0.01(+0.03%)
Nov 29, 2011 32.42 32.44 31.91 31.98 512,358 -0.33(-1.04%)
Nov 28, 2011 32.40 32.47 32.17 32.31 311,480 +0.36(+1.14%)
Nov 25, 2011 31.64 32.08 31.50 31.95 112,918 +0.23(+0.71%)
Nov 23, 2011 32.01 32.09 31.42 31.73 462,912 -0.47(-1.46%)
Nov 22, 2011 32.40 32.60 32.12 32.20 475,794 -0.30(-0.91%)
Nov 21, 2011 32.28 32.55 32.10 32.49 425,890 -0.01(-0.05%)
Nov 18, 2011 32.32 32.53 32.12 32.51 424,310 +0.23(+0.70%)
Nov 17, 2011 32.13 32.38 32.08 32.28 506,376 +0.15(+0.45%)
Nov 16, 2011 32.00 32.34 31.95 32.13 301,382 +0.07(+0.22%)
Nov 15, 2011 32.06 32.47 32.01 32.06 398,262 -0.12(-0.36%)
Nov 14, 2011 31.66 32.22 31.66 32.18 404,396 +0.59(+1.87%)
Nov 11, 2011 31.65 31.92 31.45 31.59 410,980 +0.03(+0.10%)
Nov 10, 2011 31.20 31.63 31.14 31.56 359,576 +0.46(+1.48%)
Nov 09, 2011 30.98 31.50 30.88 31.10 352,724 -0.27(-0.88%)
Nov 08, 2011 31.57 31.70 30.89 31.38 610,102 -0.36(-1.12%)
Nov 07, 2011 32.04 32.15 31.52 31.73 443,328 -0.31(-0.97%)
Nov 04, 2011 31.46 32.04 31.02 32.04 485,126 +0.53(+1.68%)
Nov 03, 2011 31.46 31.82 31.36 31.51 543,332 +0.10(+0.32%)
Nov 02, 2011 32.24 32.24 31.00 31.41 604,008 -0.21(-0.66%)
Nov 01, 2011 31.50 32.00 31.47 31.62 429,536 -0.33(-1.05%)
Oct 31, 2011 32.25 32.38 31.95 31.95 333,792 -0.39(-1.21%)
Oct 28, 2011 32.01 32.58 31.86 32.35 1,097,566 -0.12(-0.37%)
Oct 27, 2011 32.96 32.96 32.30 32.47 784,444 +0.08(+0.23%)
Oct 26, 2011 31.99 32.51 31.97 32.39 705,578 +0.64(+2.02%)
Oct 25, 2011 31.73 32.24 31.45 31.75 621,108 -0.05(-0.17%)
Oct 24, 2011 31.67 32.20 31.50 31.80 676,972 +0.29(+0.94%)
Oct 21, 2011 31.68 31.68 31.44 31.51 444,514 +0.00(+0.00%)
Oct 20, 2011 31.27 31.60 31.18 31.51 362,596 +0.24(+0.75%)
Oct 19, 2011 31.18 31.61 31.18 31.27 507,758 +0.05(+0.16%)
Oct 18, 2011 31.38 31.50 31.05 31.23 575,872 -0.10(-0.34%)
Oct 17, 2011 31.30 31.57 31.12 31.33 642,332 +0.08(+0.26%)
Oct 14, 2011 31.17 31.34 30.99 31.25 496,436 +0.18(+0.58%)
Oct 13, 2011 30.74 31.12 30.45 31.07 663,296 +0.18(+0.58%)
Oct 12, 2011 31.12 31.15 30.66 30.89 499,322 -0.05(-0.15%)
Oct 11, 2011 30.61 31.01 30.61 30.93 477,056 +0.28(+0.91%)
Oct 10, 2011 30.67 30.95 30.51 30.66 511,564 +0.36(+1.21%)
Oct 07, 2011 30.70 30.70 30.21 30.29 487,232 -0.23(-0.75%)
Oct 06, 2011 30.13 30.84 30.11 30.52 680,598 +0.40(+1.33%)
Oct 05, 2011 30.07 30.50 29.75 30.12 728,186 +0.12(+0.40%)
Oct 04, 2011 29.75 30.08 28.69 30.00 892,388 +0.04(+0.12%)
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.