Magellan Midstream Partners LP (NY: MMP )

46.38 USD -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 85.14 85.20 82.45 82.89 686,350 -4.21(-4.83%)
Nov 26, 2014 85.07 87.10 87.10 87.10 638,200 +2.26(+2.66%)
Nov 25, 2014 84.61 85.82 84.40 84.84 633,126 +0.29(+0.34%)
Nov 24, 2014 86.50 86.91 84.10 84.55 864,083 -1.90(-2.20%)
Nov 21, 2014 89.12 90.08 85.85 86.45 2,454,026 -2.67(-3.00%)
Nov 20, 2014 87.80 89.51 87.75 89.12 666,216 +1.01(+1.15%)
Nov 19, 2014 87.50 88.52 87.19 88.11 667,828 +0.55(+0.63%)
Nov 18, 2014 87.12 88.23 86.56 87.56 546,065 +0.26(+0.30%)
Nov 17, 2014 86.16 87.55 85.75 87.30 778,769 +1.14(+1.32%)
Nov 14, 2014 85.35 86.70 84.27 86.16 795,997 +1.60(+1.89%)
Nov 13, 2014 85.63 86.72 84.12 84.56 781,237 -0.91(-1.06%)
Nov 12, 2014 83.82 85.96 82.81 85.47 730,558 +1.67(+1.99%)
Nov 11, 2014 83.31 83.96 82.00 83.80 970,194 +0.24(+0.29%)
Nov 10, 2014 85.06 86.08 83.50 83.56 765,298 -0.95(-1.12%)
Nov 07, 2014 84.36 85.98 84.13 84.51 562,034 +0.30(+0.36%)
Nov 06, 2014 84.02 84.53 82.73 84.21 651,918 +0.19(+0.23%)
Nov 05, 2014 81.62 84.57 80.78 84.02 885,050 +1.82(+2.21%)
Nov 04, 2014 83.19 83.72 80.73 82.20 714,736 -1.42(-1.70%)
Nov 03, 2014 81.95 84.32 81.61 83.62 798,918 +1.75(+2.14%)
Oct 31, 2014 80.11 82.79 80.11 81.87 957,145 +2.33(+2.93%)
Oct 30, 2014 81.25 81.55 79.04 79.54 716,795 -1.71(-2.10%)
Oct 29, 2014 80.91 81.98 80.39 81.25 695,146 +0.68(+0.84%)
Oct 28, 2014 80.87 81.76 79.93 80.57 802,763 -0.13(-0.16%)
Oct 27, 2014 80.02 81.54 80.63 80.70 933,684 +0.07(+0.09%)
Oct 24, 2014 81.26 81.94 80.03 80.63 794,330 -0.63(-0.78%)
Oct 23, 2014 79.70 81.82 79.70 81.26 873,475 +1.93(+2.43%)
Oct 22, 2014 81.34 82.50 79.06 79.33 902,919 -1.40(-1.73%)
Oct 21, 2014 79.93 82.84 79.82 80.73 1,063,821 +1.18(+1.48%)
Oct 20, 2014 79.23 79.50 78.08 79.55 726,903 +0.32(+0.40%)
Oct 17, 2014 80.90 81.44 76.87 79.23 1,295,415 -0.52(-0.65%)
Oct 16, 2014 76.12 81.47 75.19 79.75 1,644,795 +3.32(+4.34%)
Oct 15, 2014 69.52 76.69 67.60 76.43 1,829,773 +5.39(+7.59%)
Oct 14, 2014 72.76 73.46 66.36 71.04 2,783,944 -2.21(-3.02%)
Oct 13, 2014 76.97 78.40 73.00 73.25 1,107,174 -3.98(-5.15%)
Oct 10, 2014 78.00 79.61 73.41 77.23 2,348,702 -1.19(-1.52%)
Oct 09, 2014 81.37 81.69 76.82 78.42 964,544 -2.62(-3.23%)
Oct 08, 2014 80.00 81.52 78.61 81.04 740,466 +0.86(+1.07%)
Oct 07, 2014 81.01 81.16 80.04 80.18 395,579 -0.95(-1.17%)
Oct 06, 2014 81.37 82.00 80.42 81.13 410,872 -0.23(-0.28%)
Oct 03, 2014 82.65 82.91 81.14 81.36 323,211 -1.14(-1.38%)
Oct 02, 2014 81.29 82.94 77.75 82.50 1,093,139 +0.96(+1.18%)
Oct 01, 2014 84.24 85.13 81.52 81.54 564,446 -2.64(-3.14%)
Sep 30, 2014 82.53 84.21 81.28 84.18 743,345 +1.59(+1.93%)
Sep 29, 2014 83.19 83.61 82.41 82.59 535,640 -0.88(-1.05%)
Sep 26, 2014 83.16 84.22 82.42 83.47 516,486 +0.01(+0.01%)
Sep 25, 2014 83.96 84.00 82.20 83.46 558,762 -0.54(-0.64%)
Sep 24, 2014 83.35 84.16 81.56 84.00 376,330 +0.59(+0.71%)
Sep 23, 2014 84.26 85.11 83.28 83.41 634,541 -1.69(-1.99%)
Sep 22, 2014 86.22 86.94 84.74 85.10 824,828 -1.09(-1.26%)
Sep 19, 2014 85.55 87.50 85.25 86.19 1,776,623 +0.64(+0.75%)
Sep 18, 2014 84.40 85.85 83.73 85.55 666,328 +1.22(+1.45%)
Sep 17, 2014 82.98 84.37 82.70 84.33 582,389 +1.27(+1.53%)
Sep 16, 2014 81.40 83.32 81.21 83.06 494,765 +1.49(+1.83%)
Sep 15, 2014 81.32 81.58 80.41 81.57 492,873 +0.07(+0.09%)
Sep 12, 2014 82.18 83.15 80.80 81.50 949,105 -1.02(-1.24%)
Sep 11, 2014 81.99 82.72 81.03 82.52 523,165 +0.34(+0.41%)
Sep 10, 2014 81.92 82.47 81.65 82.18 647,603 +0.14(+0.17%)
Sep 09, 2014 81.68 82.31 81.50 82.04 361,917 +0.06(+0.07%)
Sep 08, 2014 81.65 82.16 81.14 81.98 439,182 +0.19(+0.23%)
Sep 05, 2014 81.84 82.10 81.08 81.79 671,686 -0.14(-0.17%)
Sep 04, 2014 82.91 83.22 81.82 81.93 526,670 -1.08(-1.30%)
Sep 03, 2014 82.77 83.11 82.51 83.01 451,282 +0.05(+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.