Magellan Midstream Partners LP (NY: MMP )

45.45 USD -0.29 (-0.63%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 68.72 69.53 68.04 69.08 634,326 +0.75(+1.10%)
Jun 28, 2018 68.37 68.80 67.33 68.33 718,183 -0.04(-0.06%)
Jun 27, 2018 69.55 69.96 68.22 68.37 1,659,240 -1.15(-1.65%)
Jun 26, 2018 68.72 69.98 68.29 69.52 555,427 +0.97(+1.42%)
Jun 25, 2018 69.28 69.52 68.22 68.55 465,789 -1.10(-1.58%)
Jun 22, 2018 69.78 70.32 69.36 69.65 890,682 +0.79(+1.15%)
Jun 21, 2018 69.91 70.03 68.74 68.86 395,704 -1.20(-1.71%)
Jun 20, 2018 69.63 70.38 69.42 70.06 601,932 +0.52(+0.75%)
Jun 19, 2018 68.96 69.75 68.72 69.54 526,916 +0.10(+0.14%)
Jun 18, 2018 68.18 69.59 68.15 69.44 467,985 +1.24(+1.82%)
Jun 15, 2018 70.30 68.12 68.20 3,313,430 -2.10(-2.99%)
Jun 14, 2018 70.29 70.73 70.00 70.30 681,732 +0.27(+0.39%)
Jun 13, 2018 70.84 70.84 69.91 70.03 367,874 -0.74(-1.05%)
Jun 12, 2018 70.71 70.99 70.22 70.77 826,815 -0.05(-0.07%)
Jun 11, 2018 70.20 70.91 69.90 70.82 622,741 +0.30(+0.43%)
Jun 08, 2018 70.65 70.86 69.83 70.52 576,690 -0.23(-0.33%)
Jun 07, 2018 70.60 71.00 69.93 70.75 1,134,479 +0.38(+0.54%)
Jun 06, 2018 69.78 70.37 658,483 -0.26(-0.37%)
Jun 05, 2018 70.35 70.86 70.02 70.63 830,248 +0.16(+0.23%)
Jun 04, 2018 70.30 70.72 70.07 70.47 1,094,767 +0.36(+0.51%)
Jun 01, 2018 69.90 70.18 69.70 70.11 786,999 +0.21(+0.30%)
May 31, 2018 69.42 70.20 69.30 69.90 816,258 +0.18(+0.26%)
May 30, 2018 68.62 69.76 68.30 69.72 816,516 +1.24(+1.81%)
May 29, 2018 68.22 68.87 67.88 68.48 752,964 -0.12(-0.17%)
May 25, 2018 68.60 68.60 68.60 0 -0.24(-0.35%)
May 24, 2018 68.54 69.62 67.71 68.84 950,437 -0.02(-0.03%)
May 23, 2018 68.28 69.06 67.67 68.86 981,803 +0.14(+0.20%)
May 22, 2018 70.00 70.02 68.52 68.72 748,293 -1.22(-1.74%)
May 21, 2018 69.76 70.05 69.52 69.94 774,805 +0.48(+0.69%)
May 18, 2018 69.42 69.93 69.26 69.46 536,702 -0.14(-0.20%)
May 17, 2018 69.64 70.11 69.41 69.60 1,100,697 +0.19(+0.27%)
May 16, 2018 69.14 69.77 69.06 69.41 604,391 +0.42(+0.61%)
May 15, 2018 68.89 69.30 68.63 68.99 616,393 -0.01(-0.01%)
May 14, 2018 68.57 69.30 68.50 69.00 597,017 +0.75(+1.10%)
May 11, 2018 68.52 68.86 68.06 68.25 787,634 -0.17(-0.25%)
May 10, 2018 69.49 70.00 68.18 68.42 859,684 -0.62(-0.90%)
May 09, 2018 68.63 69.67 68.26 69.04 1,006,021 +0.71(+1.04%)
May 08, 2018 67.80 68.43 66.80 68.33 819,266 +0.24(+0.35%)
May 07, 2018 67.29 68.84 67.29 68.09 912,775 +0.29(+0.43%)
May 04, 2018 66.10 67.87 65.82 67.80 1,382,589 +1.64(+2.48%)
May 03, 2018 66.50 67.00 65.70 66.16 743,015 -0.57(-0.85%)
May 02, 2018 66.22 68.50 66.15 66.73 1,242,673 +0.44(+0.66%)
May 01, 2018 65.77 66.42 65.48 66.29 490,791 +0.46(+0.70%)
Apr 30, 2018 65.45 66.28 65.31 65.83 741,799 +0.38(+0.58%)
Apr 27, 2018 64.92 65.72 64.55 65.45 628,737 +0.32(+0.49%)
Apr 26, 2018 65.86 65.98 64.32 65.13 702,756 -0.51(-0.78%)
Apr 25, 2018 65.36 65.66 64.25 65.64 949,940 -0.04(-0.06%)
Apr 24, 2018 66.63 66.71 65.54 65.68 771,893 -1.14(-1.71%)
Apr 23, 2018 65.79 67.40 65.53 66.82 1,243,355 +1.63(+2.50%)
Apr 20, 2018 65.90 66.15 64.97 65.19 613,426 -0.71(-1.08%)
Apr 19, 2018 66.60 66.74 65.51 65.90 1,020,068 -0.50(-0.75%)
Apr 18, 2018 66.46 67.14 66.21 66.40 883,869 +0.28(+0.42%)
Apr 17, 2018 64.46 66.50 64.39 66.12 1,327,272 +1.57(+2.43%)
Apr 16, 2018 62.44 64.67 62.07 64.55 1,344,592 +2.32(+3.73%)
Apr 13, 2018 62.40 62.50 61.56 62.23 752,151 -0.13(-0.21%)
Apr 12, 2018 63.06 63.12 62.06 62.36 940,867 -0.72(-1.14%)
Apr 11, 2018 62.72 63.42 62.28 63.08 1,065,416 +0.21(+0.33%)
Apr 10, 2018 61.40 63.50 60.90 62.87 1,611,457 +2.29(+3.78%)
Apr 09, 2018 61.65 62.69 60.13 60.58 1,913,910 +0.26(+0.43%)
Apr 06, 2018 59.65 61.09 59.65 60.32 1,166,923 -0.02(-0.03%)
Apr 05, 2018 58.71 60.42 58.01 60.34 1,368,119 +2.58(+4.47%)
Apr 04, 2018 57.87 58.11 56.82 57.76 1,443,627 -0.48(-0.82%)
Apr 03, 2018 57.74 58.39 56.42 58.24 1,162,677 +0.62(+1.08%)
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.