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 31, 2017 68.80 69.12 68.49 68.71 732,401 -0.06(-0.09%)
Oct 30, 2017 68.27 69.05 68.15 68.77 639,013 +0.29(+0.42%)
Oct 27, 2017 67.39 68.87 67.18 68.48 884,688 +1.09(+1.62%)
Oct 26, 2017 66.31 67.44 65.74 67.39 781,529 +1.22(+1.84%)
Oct 25, 2017 67.43 67.46 65.97 66.17 1,255,863 -1.33(-1.97%)
Oct 24, 2017 67.86 68.00 66.97 67.50 734,669 -0.09(-0.13%)
Oct 23, 2017 68.23 68.37 67.46 67.59 1,124,689 -0.52(-0.76%)
Oct 20, 2017 68.33 68.50 67.63 68.11 583,555 -0.22(-0.32%)
Oct 19, 2017 67.85 68.45 67.13 68.33 923,260 -0.19(-0.28%)
Oct 18, 2017 69.13 69.54 68.03 68.52 949,725 -0.56(-0.81%)
Oct 17, 2017 69.16 69.44 68.55 69.08 618,272 -0.08(-0.12%)
Oct 16, 2017 69.75 69.81 69.07 69.16 534,658 -0.58(-0.83%)
Oct 13, 2017 70.59 70.59 69.24 69.74 732,251 -0.65(-0.92%)
Oct 12, 2017 70.52 70.65 70.14 70.39 366,640 -0.42(-0.59%)
Oct 11, 2017 70.40 70.81 70.14 70.81 477,813 +0.29(+0.41%)
Oct 10, 2017 70.85 70.88 70.22 70.52 380,444 +0.02(+0.03%)
Oct 09, 2017 70.73 70.99 70.26 70.50 316,252 -0.23(-0.33%)
Oct 06, 2017 70.51 70.80 69.93 70.73 452,031 -0.25(-0.35%)
Oct 05, 2017 70.56 70.98 70.34 70.98 669,220 +0.36(+0.51%)
Oct 04, 2017 71.15 71.46 70.27 70.62 593,546 -0.55(-0.77%)
Oct 03, 2017 70.78 71.34 70.64 71.17 567,387 +0.23(+0.32%)
Oct 02, 2017 70.66 71.03 70.26 70.94 435,477 -0.12(-0.17%)
Sep 29, 2017 71.41 72.39 70.24 71.06 1,896,288 +0.50(+0.71%)
Sep 28, 2017 70.32 70.70 69.91 70.56 497,895 +0.19(+0.27%)
Sep 27, 2017 70.83 71.10 69.89 70.37 853,179 -0.47(-0.66%)
Sep 26, 2017 71.23 71.28 70.20 70.84 481,186 -0.34(-0.48%)
Sep 25, 2017 70.35 71.76 70.33 71.18 1,254,449 +0.91(+1.30%)
Sep 22, 2017 70.32 70.48 69.81 70.27 480,574 -0.03(-0.04%)
Sep 21, 2017 70.87 70.91 69.70 70.30 469,165 +0.06(+0.09%)
Sep 20, 2017 70.55 70.92 70.00 70.24 341,159 -0.27(-0.38%)
Sep 19, 2017 71.02 71.08 70.43 70.51 580,507 -0.48(-0.68%)
Sep 18, 2017 71.07 71.35 70.72 70.99 393,161 -0.14(-0.20%)
Sep 15, 2017 71.45 71.68 70.82 71.13 675,187 -0.29(-0.41%)
Sep 14, 2017 71.00 72.09 70.45 71.42 1,234,693 +0.64(+0.90%)
Sep 13, 2017 70.00 70.87 69.99 70.78 811,980 +0.71(+1.01%)
Sep 12, 2017 69.70 70.14 69.50 70.07 1,375,866 +0.37(+0.53%)
Sep 11, 2017 69.40 69.83 69.27 69.70 724,553 +0.36(+0.52%)
Sep 08, 2017 68.30 69.35 68.13 69.34 795,668 +0.69(+1.01%)
Sep 07, 2017 68.72 68.86 68.16 68.65 536,466 -0.01(-0.01%)
Sep 06, 2017 67.89 68.78 67.71 68.66 755,287 +0.96(+1.42%)
Sep 05, 2017 67.97 68.35 67.52 67.70 597,714 -0.22(-0.32%)
Sep 01, 2017 67.52 67.95 67.20 67.92 455,535 +0.53(+0.79%)
Aug 31, 2017 66.50 67.50 66.30 67.39 533,597 +1.05(+1.58%)
Aug 30, 2017 65.87 66.43 65.74 66.34 386,557 +0.31(+0.47%)
Aug 29, 2017 65.74 66.11 65.32 66.03 430,093 +0.06(+0.09%)
Aug 28, 2017 66.99 66.99 65.64 65.97 440,949 -0.72(-1.08%)
Aug 25, 2017 66.40 66.88 66.01 66.69 504,509 +0.47(+0.71%)
Aug 24, 2017 66.28 66.66 65.76 66.22 461,100 +0.06(+0.09%)
Aug 23, 2017 64.64 66.21 64.57 66.16 549,772 +1.37(+2.11%)
Aug 22, 2017 64.08 64.95 64.08 64.79 590,506 +0.73(+1.14%)
Aug 21, 2017 64.84 64.85 63.92 64.06 694,709 -0.78(-1.20%)
Aug 18, 2017 64.89 65.27 64.35 64.84 526,489 -0.01(-0.02%)
Aug 17, 2017 65.18 65.58 64.58 64.85 748,715 -0.37(-0.57%)
Aug 16, 2017 66.02 66.46 65.01 65.22 556,838 -0.68(-1.03%)
Aug 15, 2017 67.07 67.17 65.76 65.90 883,940 -1.10(-1.64%)
Aug 14, 2017 67.17 67.89 66.88 67.00 547,213 -0.21(-0.31%)
Aug 11, 2017 67.00 67.94 66.80 67.21 427,327 -0.16(-0.24%)
Aug 10, 2017 68.26 68.59 67.19 67.37 406,160 -0.89(-1.30%)
Aug 09, 2017 67.45 68.65 67.40 68.26 720,943 +0.76(+1.13%)
Aug 08, 2017 68.91 69.49 67.39 67.50 890,002 -1.71(-2.47%)
Aug 07, 2017 69.13 69.44 68.92 69.21 573,965 +0.07(+0.10%)
Aug 04, 2017 70.11 70.20 68.92 69.14 522,888 -0.95(-1.36%)
Aug 03, 2017 70.14 70.50 69.93 70.09 399,840 -0.05(-0.07%)
Aug 02, 2017 69.70 70.75 69.67 70.14 870,194 +0.23(+0.33%)
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.