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 (%)
Nov 28, 2014 47.62 47.66 46.12 46.36 1,227,067 -2.35(-4.83%)
Nov 26, 2014 47.58 48.72 48.72 48.72 1,140,984 +1.26(+2.66%)
Nov 25, 2014 47.33 48.00 47.21 47.45 1,131,912 +0.16(+0.34%)
Nov 24, 2014 48.38 48.61 47.04 47.29 1,544,821 -1.06(-2.20%)
Nov 21, 2014 49.85 50.39 48.02 48.36 4,387,346 -1.49(-3.00%)
Nov 20, 2014 49.11 50.07 49.08 49.85 1,191,071 +0.56(+1.15%)
Nov 19, 2014 48.94 49.51 48.77 49.28 1,193,953 +0.31(+0.63%)
Nov 18, 2014 48.73 49.35 48.41 48.98 976,263 +0.15(+0.30%)
Nov 17, 2014 48.19 48.97 47.96 48.83 1,392,295 +0.64(+1.32%)
Nov 14, 2014 47.74 48.49 47.14 48.19 1,423,096 +0.90(+1.89%)
Nov 13, 2014 47.90 48.51 47.05 47.30 1,396,707 -0.51(-1.06%)
Nov 12, 2014 46.88 48.08 46.32 47.81 1,306,103 +0.93(+1.99%)
Nov 11, 2014 46.60 46.96 45.87 46.87 1,734,528 +0.13(+0.29%)
Nov 10, 2014 47.58 48.15 46.70 46.74 1,368,211 -0.53(-1.12%)
Nov 07, 2014 47.19 48.09 47.06 47.27 1,004,813 +0.17(+0.36%)
Nov 06, 2014 47.00 47.28 46.27 47.10 1,165,509 +0.11(+0.23%)
Nov 05, 2014 45.65 47.30 45.18 47.00 1,582,306 +1.39(+3.05%)
Nov 04, 2014 46.15 46.45 44.79 45.60 1,288,277 -0.79(-1.70%)
Nov 03, 2014 45.47 46.78 45.28 46.39 1,440,011 +0.97(+2.14%)
Oct 31, 2014 44.45 45.93 44.45 45.42 1,725,207 +1.29(+2.93%)
Oct 30, 2014 45.08 45.24 43.85 44.13 1,291,988 -0.95(-2.10%)
Oct 29, 2014 44.89 45.48 44.60 45.08 1,252,967 +0.38(+0.84%)
Oct 28, 2014 44.87 45.36 44.35 44.70 1,446,941 -0.07(-0.16%)
Oct 27, 2014 44.40 45.24 44.73 44.77 1,682,920 +0.04(+0.09%)
Oct 24, 2014 45.08 45.46 44.40 44.73 1,431,741 -0.35(-0.78%)
Oct 23, 2014 44.22 45.39 44.22 45.08 1,574,396 +1.07(+2.43%)
Oct 22, 2014 45.13 45.77 43.86 44.01 1,627,468 -0.78(-1.73%)
Oct 21, 2014 44.35 45.96 44.28 44.79 1,917,486 +0.65(+1.48%)
Oct 20, 2014 43.96 44.11 43.32 44.13 1,310,207 +0.18(+0.40%)
Oct 17, 2014 44.88 45.18 42.65 43.96 2,334,923 -0.29(-0.65%)
Oct 16, 2014 42.23 45.20 41.72 44.25 2,964,664 +1.84(+4.34%)
Oct 15, 2014 38.57 42.55 37.50 42.40 3,298,078 +2.99(+7.59%)
Oct 14, 2014 40.37 40.76 36.81 39.41 5,017,925 -1.23(-3.02%)
Oct 13, 2014 42.70 43.50 40.50 40.64 1,995,628 -2.21(-5.15%)
Oct 10, 2014 43.27 44.17 40.73 42.85 4,233,422 -0.66(-1.52%)
Oct 09, 2014 45.14 45.32 42.62 43.51 1,738,544 -1.45(-3.23%)
Oct 08, 2014 44.38 45.23 43.61 44.96 1,334,654 +0.48(+1.07%)
Oct 07, 2014 44.94 45.03 44.41 44.48 713,012 -0.53(-1.17%)
Oct 06, 2014 45.14 45.49 44.62 45.01 740,577 -0.13(-0.28%)
Oct 03, 2014 45.85 46.00 45.02 45.14 582,572 -0.63(-1.38%)
Oct 02, 2014 45.10 46.02 43.14 45.77 1,970,330 +0.53(+1.18%)
Oct 01, 2014 46.74 47.23 45.23 45.24 1,017,386 -1.46(-3.14%)
Sep 30, 2014 45.79 46.72 45.09 46.70 1,339,843 +0.88(+1.93%)
Sep 29, 2014 46.15 46.39 45.72 45.82 965,465 -0.49(-1.05%)
Sep 26, 2014 46.14 46.72 45.73 46.31 930,941 +0.01(+0.01%)
Sep 25, 2014 46.58 46.60 45.60 46.30 1,007,141 -0.30(-0.64%)
Sep 24, 2014 46.24 46.69 45.25 46.60 678,316 +0.33(+0.71%)
Sep 23, 2014 46.75 47.22 46.20 46.28 1,143,729 -0.94(-1.99%)
Sep 22, 2014 47.83 48.23 47.01 47.21 1,486,712 -0.60(-1.26%)
Sep 19, 2014 47.46 48.55 47.30 47.82 3,202,277 +0.36(+0.75%)
Sep 18, 2014 46.83 47.63 46.45 47.46 1,201,024 +0.68(+1.45%)
Sep 17, 2014 46.04 46.81 45.88 46.79 1,049,728 +0.70(+1.53%)
Sep 16, 2014 45.16 46.23 45.06 46.08 891,790 +0.83(+1.83%)
Sep 15, 2014 45.12 45.26 44.61 45.26 888,379 +0.04(+0.09%)
Sep 12, 2014 45.59 46.13 44.83 45.22 1,710,716 -0.57(-1.24%)
Sep 11, 2014 45.49 45.89 44.96 45.78 942,979 +0.19(+0.41%)
Sep 10, 2014 45.45 45.75 45.30 45.59 1,167,273 +0.08(+0.17%)
Sep 09, 2014 45.32 45.67 45.22 45.52 652,338 +0.03(+0.07%)
Sep 08, 2014 45.30 45.58 45.02 45.48 791,604 +0.11(+0.23%)
Sep 05, 2014 45.40 45.55 44.99 45.38 1,210,681 -0.08(-0.17%)
Sep 04, 2014 46.00 46.17 45.39 45.45 949,297 -0.60(-1.30%)
Sep 03, 2014 45.92 46.11 45.77 46.05 813,414 +0.03(+0.06%)
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.