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 (%)
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%)
Oct 03, 2011 30.11 30.50 29.80 29.96 548,490 -0.24(-0.78%)
Sep 30, 2011 30.16 30.39 29.98 30.20 388,042 -0.19(-0.64%)
Sep 29, 2011 30.70 30.87 30.26 30.39 328,174 -0.07(-0.25%)
Sep 28, 2011 30.56 30.92 30.43 30.47 537,780 -0.25(-0.80%)
Sep 27, 2011 30.61 30.80 30.33 30.71 438,054 +0.59(+1.94%)
Sep 26, 2011 30.12 30.22 29.89 30.13 391,066 +0.06(+0.22%)
Sep 23, 2011 29.93 30.22 29.75 30.07 384,970 +0.06(+0.18%)
Sep 22, 2011 29.73 30.16 29.41 30.01 651,634 -0.63(-2.07%)
Sep 21, 2011 30.70 30.90 30.42 30.64 561,016 -0.06(-0.18%)
Sep 20, 2011 29.99 30.92 29.99 30.70 946,160 +0.67(+2.23%)
Sep 19, 2011 29.38 30.10 29.23 30.03 725,364 +0.68(+2.32%)
Sep 16, 2011 29.88 30.00 29.30 29.35 734,686 -0.56(-1.87%)
Sep 15, 2011 30.04 30.04 29.76 29.91 612,354 +0.10(+0.34%)
Sep 14, 2011 30.00 30.00 29.64 29.81 460,326 -0.12(-0.40%)
Sep 13, 2011 30.00 30.00 29.64 29.93 386,610 +0.01(+0.02%)
Sep 12, 2011 29.45 29.92 29.38 29.92 430,352 +0.19(+0.66%)
Sep 09, 2011 29.71 29.92 29.54 29.73 562,950 -0.09(-0.30%)
Sep 08, 2011 29.74 29.96 29.49 29.82 406,034 +0.01(+0.03%)
Sep 07, 2011 29.83 29.87 29.62 29.81 422,706 +0.31(+1.05%)
Sep 06, 2011 29.27 29.56 29.00 29.50 521,946 -0.30(-0.99%)
Sep 02, 2011 29.76 29.98 29.67 29.80 327,386 -0.36(-1.19%)
Sep 01, 2011 29.95 30.30 29.73 30.16 660,538 +0.17(+0.57%)
Aug 31, 2011 29.95 30.27 29.74 29.99 382,986 +0.11(+0.35%)
Aug 30, 2011 29.76 30.11 29.51 29.88 382,892 +0.07(+0.23%)
Aug 29, 2011 29.48 29.83 29.43 29.81 344,468 +0.73(+2.51%)
Aug 26, 2011 28.89 29.37 28.68 29.08 360,114 +0.16(+0.55%)
Aug 25, 2011 28.95 29.25 28.76 28.92 379,610 +0.01(+0.05%)
Aug 24, 2011 28.65 29.02 28.60 28.91 356,982 +0.29(+1.01%)
Aug 23, 2011 28.08 28.65 28.00 28.61 663,660 +0.54(+1.94%)
Aug 22, 2011 29.23 29.52 27.99 28.07 786,452 -0.71(-2.48%)
Aug 19, 2011 29.09 29.56 28.75 28.79 700,564 -0.64(-2.19%)
Aug 18, 2011 29.50 29.79 29.20 29.43 618,072 -0.65(-2.14%)
Aug 17, 2011 30.18 30.33 29.96 30.08 578,556 -0.13(-0.45%)
Aug 16, 2011 30.01 30.30 29.88 30.21 515,046 +0.04(+0.12%)
Aug 15, 2011 29.69 30.17 29.69 30.17 604,024 +0.70(+2.37%)
Aug 12, 2011 29.70 29.88 29.20 29.48 692,172 +0.17(+0.58%)
Aug 11, 2011 28.85 29.50 28.85 29.30 892,402 +0.45(+1.58%)
Aug 10, 2011 28.26 29.70 28.08 28.85 1,189,714 +0.36(+1.28%)
Aug 09, 2011 26.78 28.50 26.75 28.49 1,159,386 +1.90(+7.13%)
Aug 08, 2011 26.78 27.30 25.50 26.59 1,939,932 -1.33(-4.76%)
Aug 05, 2011 28.66 28.81 26.11 27.92 2,324,696 -0.82(-2.84%)
Aug 04, 2011 29.28 29.30 28.58 28.74 717,544 -0.74(-2.53%)
Aug 03, 2011 29.11 29.67 29.00 29.48 587,280 +0.21(+0.72%)
Aug 02, 2011 29.12 29.41 29.01 29.27 511,732 -0.31(-1.06%)
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.