Magellan Midstream Partners LP (NY: MMP )

45.59 USD +0.14 (+0.31%)
Official Closing Price Updated: 7:50 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.36 72.43 71.08 71.39 1,107,512 -0.74(-1.03%)
Jan 30, 2018 72.66 72.68 72.30 72.13 1,248,288 -1.37(-1.86%)
Jan 29, 2018 74.64 74.70 73.39 73.50 690,057 -1.35(-1.80%)
Jan 26, 2018 75.32 75.56 74.73 74.85 593,800 +0.02(+0.03%)
Jan 25, 2018 75.45 75.57 74.70 74.83 485,941 -0.24(-0.32%)
Jan 24, 2018 75.12 75.58 74.72 75.07 496,824 -0.12(-0.16%)
Jan 23, 2018 74.35 75.46 74.05 75.19 522,577 +0.78(+1.05%)
Jan 22, 2018 73.79 74.81 73.75 74.41 995,342 +0.66(+0.89%)
Jan 19, 2018 72.65 73.83 72.23 73.75 578,840 +0.92(+1.26%)
Jan 18, 2018 73.40 73.49 72.71 72.83 563,780 -0.66(-0.90%)
Jan 17, 2018 74.39 74.55 73.09 73.49 695,756 -0.83(-1.12%)
Jan 16, 2018 74.97 75.82 74.28 74.32 1,334,511 -0.30(-0.40%)
Jan 12, 2018 74.62 74.62 74.62 0 +0.87(+1.18%)
Jan 11, 2018 73.05 74.04 72.95 73.75 1,115,122 +0.83(+1.14%)
Jan 10, 2018 73.50 72.92 592,820 +0.26(+0.36%)
Jan 09, 2018 72.64 73.17 72.15 72.66 533,351 +0.30(+0.41%)
Jan 08, 2018 72.45 72.66 71.30 72.36 746,680 -0.09(-0.12%)
Jan 05, 2018 73.00 73.00 71.90 72.45 825,971 -0.67(-0.92%)
Jan 04, 2018 73.84 73.84 72.86 73.12 755,533 +0.16(+0.22%)
Jan 03, 2018 71.41 73.70 71.35 72.96 1,304,929 +1.95(+2.75%)
Jan 02, 2018 70.99 71.88 70.86 71.01 843,787 +0.07(+0.10%)
Dec 29, 2017 70.94 70.94 70.94 0 +0.40(+0.57%)
Dec 28, 2017 69.55 70.63 69.50 70.54 849,171 +0.93(+1.34%)
Dec 27, 2017 69.45 69.75 69.20 69.61 563,927 +0.16(+0.23%)
Dec 26, 2017 69.43 69.89 69.25 69.45 563,995 +0.06(+0.09%)
Dec 22, 2017 68.56 69.75 68.45 69.39 767,404 +0.83(+1.21%)
Dec 21, 2017 68.34 69.10 68.17 68.56 791,020 +0.08(+0.12%)
Dec 20, 2017 69.14 69.14 67.89 68.48 922,709 -0.57(-0.83%)
Dec 19, 2017 69.39 69.74 68.91 69.05 912,931 -0.15(-0.22%)
Dec 18, 2017 68.86 70.26 68.86 69.20 1,027,746 +0.31(+0.45%)
Dec 15, 2017 69.10 69.33 68.34 68.89 2,186,758 -0.03(-0.04%)
Dec 14, 2017 68.36 69.81 68.36 68.92 827,801 +0.31(+0.45%)
Dec 13, 2017 68.61 69.23 68.25 68.61 707,804 +0.20(+0.29%)
Dec 12, 2017 67.95 69.05 67.53 68.41 861,234 +0.47(+0.69%)
Dec 11, 2017 67.43 68.67 67.18 67.94 872,882 +0.84(+1.25%)
Dec 08, 2017 67.43 67.66 66.98 67.10 631,752 +0.12(+0.18%)
Dec 07, 2017 66.17 67.10 65.56 66.98 775,745 +0.88(+1.33%)
Dec 06, 2017 67.00 67.12 64.96 66.10 1,039,520 -0.92(-1.37%)
Dec 05, 2017 67.62 67.99 66.61 67.02 688,177 -0.71(-1.05%)
Dec 04, 2017 68.20 68.51 67.07 67.73 1,169,818 -0.35(-0.51%)
Dec 01, 2017 67.00 68.40 66.58 68.08 1,465,596 +1.08(+1.61%)
Nov 30, 2017 64.90 67.10 64.47 67.00 1,489,255 +2.29(+3.54%)
Nov 29, 2017 65.50 65.64 63.81 64.71 1,332,187 -0.83(-1.27%)
Nov 28, 2017 65.63 65.97 65.20 65.54 809,122 -0.16(-0.24%)
Nov 27, 2017 66.25 66.41 65.62 65.70 567,749 -0.58(-0.88%)
Nov 24, 2017 66.33 67.05 66.20 66.28 473,104 +0.29(+0.44%)
Nov 22, 2017 65.23 66.30 65.06 65.99 764,611 +0.94(+1.45%)
Nov 21, 2017 65.29 65.61 64.75 65.05 1,152,985 +0.07(+0.11%)
Nov 20, 2017 64.75 65.41 63.55 64.98 1,088,741 +0.13(+0.20%)
Nov 17, 2017 65.42 65.43 64.24 64.85 898,613 -0.30(-0.46%)
Nov 16, 2017 64.94 65.19 63.83 65.15 1,432,626 +0.18(+0.28%)
Nov 15, 2017 65.27 65.89 64.39 64.97 1,187,278 -0.33(-0.51%)
Nov 14, 2017 66.34 66.46 65.23 65.30 1,024,024 -0.92(-1.39%)
Nov 13, 2017 67.10 67.14 66.10 66.22 867,393 -1.12(-1.66%)
Nov 10, 2017 68.21 68.53 67.30 67.34 602,009 -0.63(-0.93%)
Nov 09, 2017 68.23 68.69 67.90 67.97 531,854 -0.63(-0.92%)
Nov 08, 2017 69.19 69.50 68.56 68.60 417,547 -0.75(-1.08%)
Nov 07, 2017 69.25 69.98 69.25 69.35 514,307 -0.04(-0.06%)
Nov 06, 2017 68.14 69.55 68.13 69.39 703,275 +1.25(+1.83%)
Nov 03, 2017 66.85 68.44 66.55 68.14 994,033 +1.28(+1.91%)
Nov 02, 2017 67.74 68.27 66.16 66.86 951,763 -1.41(-2.07%)
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.