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 30, 2015 36.96 37.33 36.32 36.40 1,339,419 -0.61(-1.64%)
Nov 27, 2015 36.89 37.10 36.62 37.01 302,291 -0.03(-0.09%)
Nov 25, 2015 37.07 37.04 37.04 37.04 863,576 -0.05(-0.13%)
Nov 24, 2015 36.78 37.67 36.72 37.09 1,768,661 +0.41(+1.13%)
Nov 23, 2015 36.10 36.96 35.81 36.67 1,681,690 +0.46(+1.27%)
Nov 20, 2015 36.99 37.06 35.93 36.21 1,817,573 -0.43(-1.18%)
Nov 19, 2015 36.95 37.12 36.38 36.64 1,854,529 -0.48(-1.29%)
Nov 18, 2015 37.23 37.85 36.62 37.12 1,330,618 -0.10(-0.28%)
Nov 17, 2015 37.76 37.98 36.98 37.23 1,171,500 -0.62(-1.63%)
Nov 16, 2015 37.74 38.52 36.64 37.84 1,866,252 +0.55(+1.48%)
Nov 13, 2015 37.42 37.80 36.66 37.29 1,530,938 -0.03(-0.08%)
Nov 12, 2015 37.51 37.87 37.14 37.32 1,423,507 -0.59(-1.57%)
Nov 11, 2015 38.59 39.03 37.67 37.91 1,378,391 -0.67(-1.73%)
Nov 10, 2015 38.84 39.18 38.49 38.58 846,856 -0.25(-0.64%)
Nov 09, 2015 39.00 39.50 38.51 38.83 1,067,926 -0.22(-0.57%)
Nov 06, 2015 39.54 40.02 38.89 39.05 1,427,792 -1.01(-2.51%)
Nov 05, 2015 39.64 40.67 39.63 40.06 1,845,622 +0.06(+0.16%)
Nov 04, 2015 40.46 40.66 39.31 40.00 2,489,058 -0.25(-0.62%)
Nov 03, 2015 38.97 40.34 38.37 40.25 2,518,269 +2.60(+6.91%)
Nov 02, 2015 36.94 38.21 36.73 37.65 1,299,246 +0.50(+1.35%)
Oct 30, 2015 36.79 38.01 36.24 37.14 1,517,145 +0.37(+1.00%)
Oct 29, 2015 35.94 37.07 35.70 36.78 785,940 +0.59(+1.63%)
Oct 28, 2015 34.85 36.42 34.85 36.19 1,226,996 +1.46(+4.21%)
Oct 27, 2015 35.18 35.29 34.31 34.73 2,343,172 -0.84(-2.36%)
Oct 26, 2015 36.41 36.77 35.52 35.57 1,449,140 -1.20(-3.27%)
Oct 23, 2015 36.75 37.19 36.30 36.77 1,851,958 +0.05(+0.13%)
Oct 22, 2015 37.95 38.30 36.24 36.72 1,898,993 -1.26(-3.32%)
Oct 21, 2015 38.63 38.94 37.95 37.98 714,249 -0.81(-2.08%)
Oct 20, 2015 38.78 39.23 38.57 38.79 753,473 -0.19(-0.49%)
Oct 19, 2015 39.63 39.76 38.53 38.98 1,085,460 -1.09(-2.73%)
Oct 16, 2015 39.96 40.29 39.64 40.07 1,176,223 +0.24(+0.59%)
Oct 15, 2015 39.48 39.91 38.91 39.83 517,461 +0.32(+0.82%)
Oct 14, 2015 38.81 39.81 38.35 39.51 1,058,804 +0.72(+1.87%)
Oct 13, 2015 39.43 39.51 38.77 38.79 939,653 -1.10(-2.75%)
Oct 12, 2015 39.80 39.95 38.82 39.89 1,433,858 +0.08(+0.20%)
Oct 09, 2015 40.27 40.35 39.41 39.81 1,120,091 -0.34(-0.85%)
Oct 08, 2015 39.69 40.40 38.85 40.15 1,201,651 +0.35(+0.88%)
Oct 07, 2015 39.25 39.94 38.96 39.79 1,696,044 +0.88(+2.26%)
Oct 06, 2015 39.54 39.85 38.86 38.91 1,790,491 -0.50(-1.27%)
Oct 05, 2015 38.40 39.62 38.31 39.41 1,902,356 +1.35(+3.53%)
Oct 02, 2015 35.67 38.17 35.38 38.07 2,833,755 +2.12(+5.89%)
Oct 01, 2015 35.19 35.99 34.88 35.95 2,312,161 +1.39(+4.01%)
Sep 30, 2015 31.86 34.87 31.86 34.57 2,865,958 +2.89(+9.13%)
Sep 29, 2015 33.13 33.92 31.66 31.67 3,803,490 -1.22(-3.71%)
Sep 28, 2015 34.85 35.05 32.27 32.89 2,914,000 -2.16(-6.15%)
Sep 25, 2015 35.27 35.77 34.76 35.05 931,210 -0.17(-0.47%)
Sep 24, 2015 35.08 35.28 34.15 35.22 2,026,225 +0.07(+0.20%)
Sep 23, 2015 36.08 36.30 34.87 35.15 1,389,845 -1.15(-3.17%)
Sep 22, 2015 36.68 36.86 36.10 36.30 926,879 -0.72(-1.94%)
Sep 21, 2015 36.25 37.13 36.24 37.02 910,169 +0.60(+1.66%)
Sep 18, 2015 36.55 36.72 36.14 36.41 3,495,191 -0.48(-1.29%)
Sep 17, 2015 37.10 37.62 36.76 36.89 1,219,102 -0.19(-0.51%)
Sep 16, 2015 37.32 37.71 36.99 37.08 1,587,711 -0.03(-0.09%)
Sep 15, 2015 37.35 37.66 37.07 37.11 1,232,681 -0.24(-0.65%)
Sep 14, 2015 37.67 37.76 37.21 37.36 1,144,490 -0.41(-1.10%)
Sep 11, 2015 38.62 38.62 37.67 37.77 1,380,855 -1.09(-2.81%)
Sep 10, 2015 39.04 39.55 38.54 38.86 1,224,378 -0.22(-0.57%)
Sep 09, 2015 39.56 39.87 38.96 39.09 1,015,393 -0.52(-1.31%)
Sep 08, 2015 39.93 40.17 39.33 39.60 788,029 -0.21(-0.52%)
Sep 04, 2015 39.80 39.81 39.81 39.81 920,424 -0.55(-1.37%)
Sep 03, 2015 40.76 41.26 40.02 40.36 829,272 -0.11(-0.28%)
Sep 02, 2015 40.09 41.26 39.28 40.48 1,738,092 +0.59(+1.48%)
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.