Magellan Midstream Partners LP (NY: MMP )

44.69 USD -0.56 (-1.24%)
Official Closing Price Updated: 7:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.20 65.30 62.25 63.81 883,152 +0.63(+1.00%)
Oct 29, 2015 61.74 63.69 61.33 63.18 457,507 +0.25(+0.40%)
Oct 28, 2015 60.61 63.34 60.60 62.93 705,598 +2.54(+4.21%)
Oct 27, 2015 61.18 61.36 59.67 60.39 1,347,467 -1.46(-2.36%)
Oct 26, 2015 63.31 63.94 61.76 61.85 833,344 -2.09(-3.27%)
Oct 23, 2015 63.90 64.67 63.12 63.94 1,064,989 +0.08(+0.13%)
Oct 22, 2015 65.99 66.61 63.02 63.86 1,092,037 -2.19(-3.32%)
Oct 21, 2015 67.18 67.72 66.00 66.05 410,737 -1.40(-2.08%)
Oct 20, 2015 67.43 68.22 67.07 67.45 433,293 -0.33(-0.49%)
Oct 19, 2015 68.92 69.14 67.00 67.78 624,206 -1.90(-2.73%)
Oct 16, 2015 69.49 70.06 68.93 69.68 676,400 +0.41(+0.59%)
Oct 15, 2015 68.65 69.41 67.66 69.27 297,572 +0.56(+0.82%)
Oct 14, 2015 67.49 69.22 66.69 68.71 608,877 +1.26(+1.87%)
Oct 13, 2015 68.56 68.70 67.42 67.45 540,358 -1.91(-2.75%)
Oct 12, 2015 69.21 69.47 67.50 69.36 824,556 +0.14(+0.20%)
Oct 09, 2015 70.03 70.17 68.54 69.22 644,121 -0.59(-0.85%)
Oct 08, 2015 69.02 70.26 67.55 69.81 691,023 +0.61(+0.88%)
Oct 07, 2015 68.25 69.45 67.75 69.20 975,329 +1.53(+2.26%)
Oct 06, 2015 68.75 69.29 67.57 67.67 1,029,642 -0.87(-1.27%)
Oct 05, 2015 66.78 68.90 66.62 68.54 1,093,971 +2.34(+3.53%)
Oct 02, 2015 62.02 66.38 61.52 66.20 1,629,582 +3.68(+5.89%)
Oct 01, 2015 61.20 62.59 60.65 62.52 1,329,634 +2.41(+4.01%)
Sep 30, 2015 55.40 60.63 55.40 60.11 1,648,101 +5.03(+9.13%)
Sep 29, 2015 57.61 58.98 55.05 55.08 2,187,239 -2.12(-3.71%)
Sep 28, 2015 60.60 60.95 56.11 57.20 1,675,728 -3.75(-6.15%)
Sep 25, 2015 61.33 62.20 60.44 60.95 535,503 -0.29(-0.47%)
Sep 24, 2015 61.00 61.35 59.39 61.24 1,165,203 +0.12(+0.20%)
Sep 23, 2015 62.74 63.13 60.63 61.12 799,246 -2.00(-3.17%)
Sep 22, 2015 63.78 64.09 62.77 63.12 533,012 -1.25(-1.94%)
Sep 21, 2015 63.04 64.56 63.02 64.37 523,403 +1.05(+1.66%)
Sep 18, 2015 63.56 63.85 62.85 63.32 2,009,948 -0.83(-1.29%)
Sep 17, 2015 64.51 65.42 63.93 64.15 701,058 -0.33(-0.51%)
Sep 16, 2015 64.89 65.58 64.33 64.48 913,031 -0.06(-0.09%)
Sep 15, 2015 64.95 65.49 64.46 64.54 708,867 -0.42(-0.65%)
Sep 14, 2015 65.50 65.67 64.70 64.96 658,152 -0.72(-1.10%)
Sep 11, 2015 67.15 67.15 65.51 65.68 794,076 -1.90(-2.81%)
Sep 10, 2015 67.88 68.77 67.02 67.58 704,092 -0.39(-0.57%)
Sep 09, 2015 68.80 69.33 67.75 67.97 583,913 -0.90(-1.31%)
Sep 08, 2015 69.44 69.85 68.40 68.87 453,165 -0.36(-0.52%)
Sep 04, 2015 69.21 69.23 69.23 69.23 529,300 -0.96(-1.37%)
Sep 03, 2015 70.88 71.75 69.59 70.19 476,882 -0.20(-0.28%)
Sep 02, 2015 69.71 71.75 68.30 70.39 999,509 +1.03(+1.49%)
Sep 01, 2015 69.51 69.92 68.77 69.36 792,178 -1.21(-1.71%)
Aug 31, 2015 71.76 72.69 70.04 70.57 690,521 -1.37(-1.90%)
Aug 28, 2015 71.14 72.91 70.79 71.94 764,657 +0.75(+1.05%)
Aug 27, 2015 68.94 71.28 68.94 71.19 748,591 +2.89(+4.23%)
Aug 26, 2015 67.23 68.32 66.37 68.30 824,885 +1.93(+2.91%)
Aug 25, 2015 66.37 68.36 66.15 66.37 978,803 +1.39(+2.14%)
Aug 24, 2015 64.21 66.73 61.58 64.98 1,289,002 -1.91(-2.86%)
Aug 21, 2015 68.73 69.18 66.78 66.89 944,045 -2.31(-3.34%)
Aug 20, 2015 69.21 70.56 69.00 69.20 697,834 -0.82(-1.17%)
Aug 19, 2015 70.64 71.18 68.86 70.02 671,364 -0.73(-1.03%)
Aug 18, 2015 70.81 71.41 70.51 70.75 665,125 -0.48(-0.67%)
Aug 17, 2015 70.18 71.49 70.00 71.23 604,251 +1.01(+1.44%)
Aug 14, 2015 70.42 70.77 69.08 70.22 788,137 +0.83(+1.20%)
Aug 13, 2015 70.00 70.27 68.50 69.39 604,747 -0.79(-1.13%)
Aug 12, 2015 68.54 70.44 67.71 70.18 903,668 +1.64(+2.39%)
Aug 11, 2015 68.08 68.87 67.10 68.54 842,592 +0.46(+0.68%)
Aug 10, 2015 64.96 68.60 64.63 68.08 1,656,819 +4.02(+6.28%)
Aug 07, 2015 63.09 64.99 62.66 64.06 1,153,872 +0.94(+1.49%)
Aug 06, 2015 65.85 65.85 61.37 63.12 2,329,413 -2.41(-3.68%)
Aug 05, 2015 69.05 69.94 65.50 65.53 1,547,457 -4.08(-5.86%)
Aug 04, 2015 69.29 70.10 68.66 69.61 510,207 +0.33(+0.48%)
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.