Magellan Midstream Partners LP (NY: MMP )

45.29 USD +0.54 (+1.21%)
Official Closing Price Updated: 7:26 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.00 60.17 58.69 60.04 266,727 +0.19(+0.32%)
Oct 30, 2013 59.21 60.35 58.83 59.85 441,260 +0.50(+0.84%)
Oct 29, 2013 59.10 59.65 58.52 59.35 283,887 +0.24(+0.41%)
Oct 28, 2013 60.48 60.48 58.43 59.11 657,462 -1.03(-1.71%)
Oct 25, 2013 60.00 60.59 59.81 60.14 386,052 +0.34(+0.57%)
Oct 24, 2013 59.68 60.06 59.50 59.80 362,213 +0.27(+0.45%)
Oct 23, 2013 59.56 60.06 59.30 59.53 468,634 -0.10(-0.17%)
Oct 22, 2013 59.20 59.96 58.90 59.63 378,365 +0.79(+1.34%)
Oct 21, 2013 57.79 59.00 57.54 58.84 523,126 +0.92(+1.59%)
Oct 18, 2013 58.41 58.41 57.78 57.92 463,833 -0.05(-0.09%)
Oct 17, 2013 57.48 58.42 57.40 57.97 364,844 +0.21(+0.36%)
Oct 16, 2013 57.07 57.90 57.07 57.76 505,071 +0.38(+0.66%)
Oct 15, 2013 59.45 59.45 57.25 57.38 401,203 -0.46(-0.80%)
Oct 14, 2013 57.28 58.19 56.93 57.84 324,063 +0.50(+0.87%)
Oct 11, 2013 56.66 57.48 56.56 57.34 322,383 +0.67(+1.18%)
Oct 10, 2013 57.17 57.25 56.58 56.67 428,994 +0.28(+0.50%)
Oct 09, 2013 56.04 56.50 55.30 56.39 441,631 +0.54(+0.97%)
Oct 08, 2013 56.24 56.39 55.80 55.85 288,574 -0.23(-0.41%)
Oct 07, 2013 56.26 56.89 56.05 56.08 411,025 -0.39(-0.69%)
Oct 04, 2013 56.66 57.02 56.35 56.47 264,426 -0.26(-0.46%)
Oct 03, 2013 56.93 57.13 56.50 56.73 519,922 -0.45(-0.79%)
Oct 02, 2013 57.19 57.54 57.00 57.18 401,844 -0.37(-0.64%)
Oct 01, 2013 56.26 57.91 56.19 57.55 521,522 +1.13(+2.00%)
Sep 27, 2013 56.51 56.89 55.91 56.42 758,118 -0.39(-0.69%)
Sep 26, 2013 55.89 57.18 55.89 56.81 432,841 +0.83(+1.48%)
Sep 25, 2013 56.00 56.11 55.19 55.98 384,101 +0.04(+0.07%)
Sep 24, 2013 56.09 56.44 55.53 55.94 327,625 -0.25(-0.44%)
Sep 23, 2013 56.05 56.97 55.34 56.19 448,497 +0.15(+0.27%)
Sep 20, 2013 56.17 56.77 55.88 56.04 1,243,018 -0.54(-0.95%)
Sep 19, 2013 54.36 57.00 54.33 56.58 1,150,545 +2.58(+4.78%)
Sep 18, 2013 52.53 54.01 52.53 54.00 897,203 +1.59(+3.03%)
Sep 17, 2013 52.89 53.07 51.93 52.41 1,044,527 -0.64(-1.21%)
Sep 16, 2013 53.90 53.86 52.87 53.05 719,541 -0.56(-1.04%)
Sep 13, 2013 54.38 55.04 53.08 53.61 556,636 -0.95(-1.74%)
Sep 12, 2013 55.10 55.57 54.47 54.56 459,055 -0.77(-1.39%)
Sep 11, 2013 55.80 56.02 54.71 55.33 482,206 -0.73(-1.30%)
Sep 10, 2013 55.23 56.20 54.79 56.06 564,274 +0.97(+1.76%)
Sep 09, 2013 53.24 55.15 53.00 55.09 635,613 +1.94(+3.65%)
Sep 06, 2013 53.25 53.58 53.02 53.15 282,110 -0.09(-0.17%)
Sep 05, 2013 52.79 53.57 52.70 53.24 308,818 +0.22(+0.41%)
Sep 04, 2013 53.57 53.99 52.53 53.02 510,428 -0.72(-1.34%)
Sep 03, 2013 54.80 54.91 52.70 53.74 657,055 -0.52(-0.96%)
Aug 30, 2013 54.92 54.98 53.92 54.26 333,127 -0.63(-1.15%)
Aug 29, 2013 54.59 55.00 54.55 54.89 329,654 +0.13(+0.24%)
Aug 28, 2013 54.49 54.97 54.19 54.76 279,355 +0.04(+0.07%)
Aug 27, 2013 54.50 55.17 54.11 54.72 278,884 -0.03(-0.05%)
Aug 26, 2013 55.38 55.52 54.24 54.75 355,512 -0.56(-1.01%)
Aug 23, 2013 54.66 55.36 54.50 55.31 292,669 +0.61(+1.12%)
Aug 22, 2013 55.22 55.96 54.63 54.70 379,591 -0.54(-0.98%)
Aug 21, 2013 55.52 55.95 55.00 55.24 276,575 -0.17(-0.31%)
Aug 20, 2013 54.62 55.53 54.51 55.41 290,590 +0.78(+1.43%)
Aug 19, 2013 54.97 55.00 54.36 54.63 387,995 -0.19(-0.35%)
Aug 16, 2013 54.66 55.05 54.50 54.82 289,580 +0.32(+0.59%)
Aug 15, 2013 53.85 54.62 53.54 54.50 380,281 +0.50(+0.93%)
Aug 14, 2013 54.20 54.41 53.66 54.00 471,858 -0.04(-0.07%)
Aug 13, 2013 54.77 54.91 53.39 54.04 516,756 -0.79(-1.44%)
Aug 12, 2013 55.30 55.49 54.51 54.83 362,769 -0.44(-0.80%)
Aug 09, 2013 55.03 55.79 55.03 55.27 433,423 +0.37(+0.67%)
Aug 08, 2013 56.17 56.17 54.50 54.90 472,288 -0.10(-0.18%)
Aug 07, 2013 55.69 55.78 54.65 55.00 514,428 -1.00(-1.79%)
Aug 06, 2013 54.58 56.27 54.38 56.00 376,156 +1.22(+2.23%)
Aug 05, 2013 55.29 55.56 54.35 54.78 421,695 -0.75(-1.35%)
Aug 02, 2013 56.49 56.78 55.26 55.53 424,499 -0.95(-1.68%)
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.