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 (%)
Oct 31, 2017 43.49 43.69 43.30 43.44 1,158,581 -0.04(-0.09%)
Oct 30, 2017 43.16 43.65 43.08 43.47 1,010,851 +0.18(+0.42%)
Oct 27, 2017 42.60 43.53 42.47 43.29 1,399,483 +0.69(+1.62%)
Oct 26, 2017 41.92 42.63 41.56 42.60 1,236,296 +0.77(+1.84%)
Oct 25, 2017 42.63 42.64 41.70 41.83 1,986,643 -0.84(-1.97%)
Oct 24, 2017 42.90 42.99 42.34 42.67 1,162,169 -0.06(-0.13%)
Oct 23, 2017 43.13 43.22 42.65 42.73 1,779,140 -0.33(-0.76%)
Oct 20, 2017 43.20 43.30 42.75 43.06 923,122 -0.14(-0.32%)
Oct 19, 2017 42.89 43.27 42.44 43.20 1,460,500 -0.12(-0.28%)
Oct 18, 2017 43.70 43.96 43.01 43.32 1,502,365 -0.35(-0.81%)
Oct 17, 2017 43.72 43.90 43.33 43.67 978,041 -0.05(-0.12%)
Oct 16, 2017 44.09 44.13 43.66 43.72 845,772 -0.37(-0.83%)
Oct 13, 2017 44.62 44.62 43.77 44.09 1,158,344 -0.41(-0.92%)
Oct 12, 2017 44.58 44.66 44.34 44.50 579,986 -0.27(-0.59%)
Oct 11, 2017 44.50 44.76 44.34 44.76 755,850 +0.18(+0.41%)
Oct 10, 2017 44.79 44.81 44.39 44.58 601,822 +0.01(+0.03%)
Oct 09, 2017 44.71 44.88 44.42 44.57 500,277 -0.15(-0.33%)
Oct 06, 2017 44.57 44.76 44.21 44.71 715,065 -0.16(-0.35%)
Oct 05, 2017 44.60 44.87 44.47 44.87 1,058,635 +0.23(+0.51%)
Oct 04, 2017 44.98 45.17 44.42 44.64 938,927 -0.35(-0.77%)
Oct 03, 2017 44.74 45.10 44.66 44.99 897,546 +0.15(+0.32%)
Oct 02, 2017 44.67 44.90 44.42 44.84 688,878 -0.08(-0.17%)
Sep 29, 2017 45.14 45.76 44.40 44.92 2,999,728 +0.32(+0.71%)
Sep 28, 2017 44.45 44.69 44.19 44.60 787,617 +0.12(+0.27%)
Sep 27, 2017 44.78 44.95 44.18 44.48 1,349,639 -0.30(-0.66%)
Sep 26, 2017 45.03 45.06 44.38 44.78 761,185 -0.21(-0.48%)
Sep 25, 2017 44.47 45.36 44.46 45.00 1,984,406 +0.58(+1.30%)
Sep 22, 2017 44.45 44.55 44.13 44.42 760,217 -0.02(-0.04%)
Sep 21, 2017 44.80 44.83 44.06 44.44 742,169 +0.04(+0.09%)
Sep 20, 2017 44.60 44.83 44.25 44.40 539,677 -0.17(-0.38%)
Sep 19, 2017 44.90 44.93 44.52 44.57 918,301 -0.30(-0.68%)
Sep 18, 2017 44.93 45.10 44.71 44.88 621,939 -0.09(-0.20%)
Sep 15, 2017 45.17 45.31 44.77 44.97 1,068,075 -0.18(-0.41%)
Sep 14, 2017 44.88 45.57 44.54 45.15 1,953,154 +0.40(+0.90%)
Sep 13, 2017 44.25 44.80 44.24 44.74 1,284,467 +0.45(+1.01%)
Sep 12, 2017 44.06 44.34 43.93 44.30 2,176,475 +0.23(+0.53%)
Sep 11, 2017 43.87 44.14 43.79 44.06 1,146,166 +0.23(+0.52%)
Sep 08, 2017 43.18 43.84 43.07 43.83 1,258,663 +0.44(+1.01%)
Sep 07, 2017 43.44 43.53 43.09 43.40 848,632 -0.01(-0.01%)
Sep 06, 2017 42.92 43.48 42.80 43.40 1,194,784 +0.61(+1.42%)
Sep 05, 2017 42.97 43.21 42.68 42.80 945,520 -0.14(-0.32%)
Sep 01, 2017 42.68 42.95 42.48 42.94 720,608 +0.34(+0.79%)
Aug 31, 2017 42.04 42.67 41.91 42.60 844,094 +0.66(+1.58%)
Aug 30, 2017 41.64 41.99 41.56 41.94 611,492 +0.20(+0.47%)
Aug 29, 2017 41.56 41.79 41.29 41.74 680,362 +0.04(+0.09%)
Aug 28, 2017 42.35 42.35 41.49 41.70 697,535 -0.46(-1.08%)
Aug 25, 2017 41.98 42.28 41.73 42.16 798,080 +0.30(+0.71%)
Aug 24, 2017 41.90 42.14 41.57 41.86 729,411 +0.04(+0.09%)
Aug 23, 2017 40.86 41.85 40.82 41.82 869,681 +0.87(+2.11%)
Aug 22, 2017 40.51 41.06 40.51 40.96 934,118 +0.46(+1.14%)
Aug 21, 2017 40.99 41.00 40.41 40.50 1,098,956 -0.49(-1.20%)
Aug 18, 2017 41.02 41.26 40.68 40.99 832,850 -0.01(-0.02%)
Aug 17, 2017 41.20 41.46 40.82 41.00 1,184,388 -0.23(-0.57%)
Aug 16, 2017 41.73 42.01 41.10 41.23 880,859 -0.43(-1.03%)
Aug 15, 2017 42.40 42.46 41.57 41.66 1,398,300 -0.70(-1.64%)
Aug 14, 2017 42.46 42.92 42.28 42.35 865,633 -0.13(-0.31%)
Aug 11, 2017 42.35 42.95 42.23 42.49 675,986 -0.10(-0.24%)
Aug 10, 2017 43.15 43.36 42.47 42.59 642,502 -0.56(-1.30%)
Aug 09, 2017 42.64 43.40 42.61 43.15 1,140,456 +0.48(+1.13%)
Aug 08, 2017 43.56 43.93 42.60 42.67 1,407,889 -1.08(-2.47%)
Aug 07, 2017 43.70 43.90 43.57 43.75 907,952 +0.04(+0.10%)
Aug 04, 2017 44.32 44.38 43.57 43.71 827,154 -0.60(-1.36%)
Aug 03, 2017 44.34 44.57 44.21 44.31 632,504 -0.03(-0.07%)
Aug 02, 2017 44.06 44.72 44.04 44.34 1,376,555 +0.15(+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.