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 (%)
Feb 28, 2017 47.63 48.02 47.53 47.82 790,605 +0.14(+0.28%)
Feb 27, 2017 47.97 48.13 47.57 47.69 1,220,345 -0.43(-0.88%)
Feb 24, 2017 48.44 48.50 47.53 48.11 1,359,872 -0.23(-0.49%)
Feb 23, 2017 48.63 48.97 47.87 48.35 1,993,117 -0.07(-0.15%)
Feb 22, 2017 49.19 49.47 48.38 48.42 1,288,970 -1.07(-2.17%)
Feb 21, 2017 49.61 49.77 49.21 49.50 920,577 +0.03(+0.06%)
Feb 17, 2017 49.46 49.46 49.46 0 -0.53(-1.06%)
Feb 16, 2017 50.34 50.41 49.84 49.99 1,462,029 +0.03(+0.06%)
Feb 15, 2017 49.79 50.45 49.63 49.96 1,313,628 +0.38(+0.77%)
Feb 14, 2017 49.41 49.72 49.13 49.58 854,312 +0.17(+0.35%)
Feb 13, 2017 49.00 49.43 48.66 49.41 1,282,006 +0.45(+0.92%)
Feb 10, 2017 49.01 49.33 48.82 48.96 693,408 +0.25(+0.52%)
Feb 09, 2017 48.62 49.26 48.63 48.71 1,211,989 +0.09(+0.18%)
Feb 08, 2017 48.20 48.96 48.00 48.62 1,218,136 +0.12(+0.24%)
Feb 07, 2017 48.23 48.52 48.00 48.50 914,707 +0.05(+0.10%)
Feb 06, 2017 48.29 48.50 47.92 48.45 2,078,113 -0.06(-0.13%)
Feb 03, 2017 49.00 49.23 48.29 48.51 2,164,471 -0.86(-1.74%)
Feb 02, 2017 50.08 50.08 48.71 49.37 1,754,269 -0.51(-1.03%)
Feb 01, 2017 49.03 49.98 48.66 49.88 1,920,536 +1.03(+2.12%)
Jan 31, 2017 48.83 49.13 48.14 48.85 1,457,867 +0.12(+0.25%)
Jan 30, 2017 49.75 49.87 48.40 48.73 2,242,054 -1.00(-2.00%)
Jan 27, 2017 49.11 49.78 48.70 49.72 1,447,359 +0.63(+1.29%)
Jan 26, 2017 48.75 49.42 48.62 49.09 1,855,893 +0.59(+1.22%)
Jan 25, 2017 48.29 48.57 47.62 48.50 2,260,858 +1.49(+3.17%)
Jan 24, 2017 45.78 47.04 45.73 47.01 1,733,893 +1.46(+3.22%)
Jan 23, 2017 45.84 45.90 45.35 45.54 1,356,274 -0.02(-0.04%)
Jan 20, 2017 45.65 45.88 45.37 45.56 491,948 +0.30(+0.66%)
Jan 19, 2017 45.49 45.73 45.23 45.26 887,326 -0.35(-0.78%)
Jan 18, 2017 45.71 45.80 45.46 45.62 1,048,171 -0.09(-0.19%)
Jan 17, 2017 45.69 46.10 45.55 45.70 1,459,918 +0.31(+0.69%)
Jan 13, 2017 45.39 45.39 45.39 0 +0.35(+0.77%)
Jan 12, 2017 45.26 45.43 44.87 45.04 685,067 -0.12(-0.27%)
Jan 11, 2017 45.10 45.27 44.86 45.16 951,293 +0.13(+0.30%)
Jan 10, 2017 46.07 46.27 45.02 45.03 1,504,978 -1.26(-2.73%)
Jan 09, 2017 47.00 47.00 46.21 46.29 1,096,011 -0.59(-1.26%)
Jan 06, 2017 47.15 47.31 46.87 46.88 886,556 -0.04(-0.08%)
Jan 05, 2017 46.90 47.05 46.50 46.92 1,256,171 +0.50(+1.08%)
Jan 04, 2017 46.60 46.65 46.29 46.42 765,304 +0.07(+0.14%)
Jan 03, 2017 46.65 46.80 46.11 46.35 853,638 +0.19(+0.41%)
Dec 30, 2016 46.16 46.16 46.16 0 +0.41(+0.91%)
Dec 29, 2016 45.71 45.96 45.69 45.75 769,200 -0.04(-0.09%)
Dec 28, 2016 45.78 46.09 45.71 45.79 611,500 -0.07(-0.16%)
Dec 27, 2016 46.26 46.30 45.79 45.87 1,412,922 -0.40(-0.86%)
Dec 23, 2016 46.26 46.26 46.26 0 +0.24(+0.53%)
Dec 22, 2016 45.96 46.28 45.78 46.02 1,653,562 +0.51(+1.11%)
Dec 21, 2016 45.33 45.62 45.30 45.51 1,180,334 +0.16(+0.36%)
Dec 20, 2016 45.27 45.40 45.08 45.35 1,456,987 +0.27(+0.60%)
Dec 19, 2016 44.91 45.41 44.85 45.08 1,213,057 +0.22(+0.49%)
Dec 16, 2016 44.39 44.86 44.32 44.86 2,885,596 +0.47(+1.06%)
Dec 15, 2016 44.17 44.54 44.00 44.39 1,335,953 +0.37(+0.83%)
Dec 14, 2016 43.99 44.55 43.76 44.02 1,886,853 -0.24(-0.55%)
Dec 13, 2016 44.12 44.46 43.92 44.27 1,090,153 +0.37(+0.83%)
Dec 12, 2016 44.02 44.24 43.66 43.90 1,077,258 +0.37(+0.84%)
Dec 09, 2016 43.46 43.58 43.09 43.53 880,692 +0.29(+0.66%)
Dec 08, 2016 43.95 43.95 43.20 43.25 1,196,229 -0.42(-0.95%)
Dec 07, 2016 42.13 43.75 42.00 43.66 3,413,377 +1.47(+3.49%)
Dec 06, 2016 42.47 42.63 41.96 42.19 834,970 -0.44(-1.03%)
Dec 05, 2016 42.45 42.67 42.23 42.63 750,288 +0.38(+0.91%)
Dec 02, 2016 42.05 42.65 42.05 42.25 884,903 +0.04(+0.09%)
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.