Magellan Midstream Partners LP (NY: MMP )

44.88 USD +0.25 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 68.19 68.40 67.17 67.67 413,699 -0.53(-0.78%)
Feb 27, 2014 68.25 68.84 67.67 68.20 510,950 +0.16(+0.24%)
Feb 26, 2014 66.94 68.23 66.30 68.04 619,699 +1.51(+2.27%)
Feb 25, 2014 66.78 67.51 66.03 66.53 661,724 -0.24(-0.36%)
Feb 24, 2014 67.15 67.61 66.65 66.77 560,097 -0.73(-1.08%)
Feb 21, 2014 67.75 67.82 67.10 67.50 514,876 -0.26(-0.38%)
Feb 20, 2014 68.50 68.65 67.44 67.76 668,250 -0.83(-1.21%)
Feb 19, 2014 69.31 69.94 68.51 68.59 452,696 -0.94(-1.35%)
Feb 18, 2014 68.75 70.31 68.75 69.53 536,770 +0.78(+1.13%)
Feb 14, 2014 69.70 68.75 68.75 68.75 548,300 -0.24(-0.35%)
Feb 13, 2014 68.74 70.52 68.74 68.99 555,221 -0.84(-1.20%)
Feb 12, 2014 70.99 70.99 69.69 69.83 573,107 -0.39(-0.56%)
Feb 11, 2014 69.05 70.63 69.05 70.22 700,393 +1.10(+1.59%)
Feb 10, 2014 68.33 69.31 67.93 69.12 486,183 +0.80(+1.17%)
Feb 07, 2014 67.50 68.54 66.98 68.32 551,107 +1.42(+2.12%)
Feb 06, 2014 65.42 67.41 64.77 66.90 664,274 +1.83(+2.81%)
Feb 05, 2014 62.94 65.67 62.94 65.07 835,216 +0.33(+0.51%)
Feb 04, 2014 65.75 65.96 63.67 64.74 643,357 -1.01(-1.54%)
Feb 03, 2014 66.71 67.34 65.36 65.75 460,114 -0.71(-1.07%)
Jan 31, 2014 64.95 66.82 64.63 66.46 357,787 +1.21(+1.85%)
Jan 30, 2014 65.25 65.91 64.99 65.25 363,800 +0.33(+0.51%)
Jan 29, 2014 63.95 65.18 63.50 64.92 341,544 +0.76(+1.18%)
Jan 28, 2014 63.31 64.66 63.31 64.16 676,020 +0.88(+1.39%)
Jan 27, 2014 63.73 64.23 62.40 63.28 342,153 -0.67(-1.05%)
Jan 24, 2014 64.44 64.78 63.21 63.95 460,382 -0.55(-0.85%)
Jan 23, 2014 63.70 64.98 63.11 64.50 488,550 +0.78(+1.22%)
Jan 22, 2014 63.62 63.72 63.20 63.72 285,756 +0.28(+0.44%)
Jan 21, 2014 62.48 63.44 62.48 63.44 386,821 +0.99(+1.59%)
Jan 17, 2014 63.59 62.45 62.45 62.45 397,200 -0.59(-0.94%)
Jan 16, 2014 62.36 63.22 62.36 63.04 356,350 +0.68(+1.09%)
Jan 15, 2014 62.39 62.58 62.12 62.36 349,678 -0.03(-0.05%)
Jan 14, 2014 62.00 62.49 61.01 62.39 459,324 +1.01(+1.65%)
Jan 13, 2014 60.70 61.52 60.60 61.38 435,370 +0.61(+1.00%)
Jan 10, 2014 60.48 60.82 60.23 60.77 541,112 +0.25(+0.41%)
Jan 09, 2014 61.00 61.00 60.25 60.52 607,796 -0.21(-0.35%)
Jan 08, 2014 61.25 61.25 60.34 60.73 791,167 -0.58(-0.95%)
Jan 07, 2014 61.39 61.51 60.67 61.31 418,331 +0.24(+0.39%)
Jan 06, 2014 61.38 61.78 60.98 61.07 369,148 -0.43(-0.70%)
Jan 03, 2014 62.04 62.18 61.25 61.50 396,450 -0.56(-0.90%)
Jan 02, 2014 63.00 63.25 61.53 62.06 467,365 -1.21(-1.91%)
Dec 31, 2013 62.75 63.27 63.27 63.27 411,200 +0.37(+0.59%)
Dec 30, 2013 61.55 63.26 61.41 62.90 619,169 +1.23(+1.99%)
Dec 27, 2013 61.25 61.82 61.02 61.67 233,300 +0.42(+0.69%)
Dec 26, 2013 60.96 61.78 60.75 61.25 388,530 +0.65(+1.07%)
Dec 24, 2013 60.25 61.28 60.18 60.60 249,590 +0.22(+0.36%)
Dec 23, 2013 59.52 60.45 59.22 60.38 506,292 +1.00(+1.68%)
Dec 20, 2013 59.12 60.11 58.69 59.38 3,201,436 +0.14(+0.24%)
Dec 19, 2013 58.74 59.39 58.51 59.24 496,415 +0.13(+0.22%)
Dec 18, 2013 58.80 59.24 58.18 59.11 421,514 +0.24(+0.41%)
Dec 17, 2013 59.01 59.33 58.40 58.87 380,929 +0.48(+0.82%)
Dec 16, 2013 58.58 59.81 58.27 58.39 419,163 -0.16(-0.27%)
Dec 13, 2013 58.69 59.70 58.41 58.55 356,909 +0.03(+0.05%)
Dec 12, 2013 58.21 59.54 58.11 58.52 391,294 -0.11(-0.19%)
Dec 11, 2013 59.54 59.60 58.47 58.63 499,795 -0.97(-1.63%)
Dec 10, 2013 59.30 60.44 59.14 59.60 282,480 +0.13(+0.22%)
Dec 09, 2013 60.30 60.70 59.24 59.47 399,426 -1.05(-1.73%)
Dec 06, 2013 59.49 60.58 59.33 60.52 306,818 +0.98(+1.65%)
Dec 05, 2013 60.46 60.71 59.26 59.54 431,067 -1.13(-1.86%)
Dec 04, 2013 61.58 61.71 60.10 60.67 319,796 -0.91(-1.48%)
Dec 03, 2013 60.88 61.73 60.77 61.58 304,671 +0.37(+0.60%)
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.