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 (%)
Aug 31, 2018 68.25 68.25 68.25 0 -0.39(-0.57%)
Aug 30, 2018 68.65 68.70 68.22 68.64 422,097 -0.01(-0.01%)
Aug 29, 2018 69.07 69.17 68.55 68.65 691,131 -0.54(-0.78%)
Aug 28, 2018 69.67 70.19 69.04 69.19 799,167 -0.80(-1.14%)
Aug 27, 2018 70.29 70.34 69.57 69.99 591,049 -0.43(-0.61%)
Aug 24, 2018 70.55 70.67 70.10 70.42 863,600 +0.17(+0.24%)
Aug 23, 2018 70.70 70.70 70.21 70.25 309,521 -0.57(-0.80%)
Aug 22, 2018 70.74 71.05 70.50 70.82 491,651 +0.10(+0.14%)
Aug 21, 2018 71.75 71.85 70.65 70.72 723,347 -0.76(-1.06%)
Aug 20, 2018 71.12 71.74 70.95 71.48 525,664 +0.43(+0.61%)
Aug 17, 2018 70.26 71.14 70.17 71.05 475,600 +0.88(+1.25%)
Aug 16, 2018 70.18 70.55 69.71 70.17 437,187 +0.32(+0.46%)
Aug 15, 2018 70.26 70.29 69.10 69.85 807,266 -0.86(-1.22%)
Aug 14, 2018 70.75 71.25 70.34 70.71 648,041 +0.44(+0.63%)
Aug 13, 2018 71.70 71.78 69.89 70.27 991,068 -1.49(-2.08%)
Aug 10, 2018 71.41 72.90 71.39 71.76 2,630,400 +0.06(+0.08%)
Aug 09, 2018 71.21 71.87 71.09 71.70 854,424 +0.79(+1.11%)
Aug 08, 2018 69.50 71.01 69.50 70.91 956,146 +0.97(+1.39%)
Aug 07, 2018 70.79 71.37 69.92 69.94 825,073 -0.50(-0.71%)
Aug 06, 2018 69.89 70.48 69.81 70.44 619,955 -0.22(-0.31%)
Aug 03, 2018 70.82 71.16 70.19 70.66 675,500 -0.39(-0.55%)
Aug 02, 2018 71.16 72.64 70.51 71.05 1,374,657 -0.92(-1.28%)
Aug 01, 2018 71.56 72.37 71.16 71.97 548,952 +0.21(+0.29%)
Jul 31, 2018 71.07 71.94 71.07 71.76 500,108 +0.44(+0.62%)
Jul 30, 2018 71.12 71.77 70.95 71.32 615,580 +0.58(+0.82%)
Jul 27, 2018 71.79 72.03 70.39 70.74 571,000 -1.11(-1.54%)
Jul 26, 2018 71.00 72.04 70.65 71.85 914,600 +0.67(+0.94%)
Jul 25, 2018 69.93 71.33 69.93 71.18 1,002,225 +1.06(+1.51%)
Jul 24, 2018 70.12 70.44 69.85 70.12 866,280 +0.15(+0.21%)
Jul 23, 2018 69.64 70.03 69.53 69.97 860,248 +0.42(+0.60%)
Jul 20, 2018 69.29 69.97 68.76 69.55 818,871 +0.33(+0.48%)
Jul 19, 2018 68.92 69.87 68.59 69.22 1,341,779 +1.19(+1.75%)
Jul 18, 2018 67.00 68.42 66.80 68.03 1,793,344 +0.56(+0.83%)
Jul 17, 2018 67.66 67.90 67.01 67.47 748,540 -0.26(-0.38%)
Jul 16, 2018 68.01 68.20 67.50 67.73 642,034 -0.46(-0.67%)
Jul 13, 2018 68.00 68.75 67.99 68.19 413,299 -0.01(-0.01%)
Jul 12, 2018 68.00 68.45 67.44 68.20 486,612 +0.36(+0.53%)
Jul 11, 2018 68.11 68.49 67.44 67.84 660,342 -0.61(-0.89%)
Jul 10, 2018 68.50 68.68 68.18 68.45 519,331 -0.02(-0.03%)
Jul 09, 2018 68.69 68.90 68.00 68.47 777,248 +0.13(+0.19%)
Jul 06, 2018 68.05 68.88 67.85 68.34 480,489 +0.24(+0.35%)
Jul 05, 2018 68.17 68.87 67.80 68.10 814,717 +0.13(+0.19%)
Jul 03, 2018 67.97 67.97 67.97 0 -0.19(-0.28%)
Jul 02, 2018 68.80 68.85 67.84 68.16 744,439 -0.92(-1.33%)
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%)
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.