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 (%)
Oct 31, 2018 61.39 62.62 61.37 61.68 873,697 +0.69(+1.13%)
Oct 30, 2018 60.83 62.09 60.06 60.99 814,696 +0.01(+0.02%)
Oct 29, 2018 62.35 62.70 60.35 60.98 1,033,741 -1.09(-1.76%)
Oct 26, 2018 62.47 63.13 61.62 62.07 866,100 -0.96(-1.52%)
Oct 25, 2018 63.11 63.63 62.36 63.03 909,309 +0.23(+0.37%)
Oct 24, 2018 64.41 64.80 62.65 62.80 1,080,356 -1.94(-3.00%)
Oct 23, 2018 64.41 64.91 62.97 64.74 802,023 -0.40(-0.61%)
Oct 22, 2018 65.30 65.62 64.30 65.14 668,849 -0.13(-0.20%)
Oct 19, 2018 64.60 65.47 64.56 65.27 1,650,700 +0.67(+1.04%)
Oct 18, 2018 64.37 65.65 64.11 64.60 755,064 -0.18(-0.28%)
Oct 17, 2018 65.39 65.86 64.57 64.78 1,222,648 -0.58(-0.89%)
Oct 16, 2018 64.22 65.76 64.08 65.36 590,519 +1.42(+2.22%)
Oct 15, 2018 63.75 64.55 63.67 63.94 563,614 +0.19(+0.30%)
Oct 12, 2018 64.99 65.48 63.29 63.75 889,800 -0.69(-1.07%)
Oct 11, 2018 65.73 65.98 64.44 64.44 982,097 -1.64(-2.48%)
Oct 10, 2018 67.48 67.70 66.05 66.08 825,453 -1.52(-2.25%)
Oct 09, 2018 67.30 67.90 67.19 67.60 629,970 -0.03(-0.04%)
Oct 08, 2018 67.57 68.04 67.19 67.63 731,903 -0.32(-0.47%)
Oct 05, 2018 67.95 68.41 67.58 67.95 276,600 -0.02(-0.03%)
Oct 04, 2018 68.80 68.86 67.88 67.97 686,885 -0.99(-1.44%)
Oct 03, 2018 68.71 69.44 68.38 68.96 440,902 +0.44(+0.64%)
Oct 02, 2018 68.64 68.94 68.10 68.52 666,257 -0.11(-0.16%)
Oct 01, 2018 68.03 69.20 67.79 68.63 713,576 +0.91(+1.34%)
Sep 28, 2018 67.43 68.35 67.30 67.72 429,500 +0.14(+0.21%)
Sep 27, 2018 67.70 68.03 67.55 67.58 251,498 +0.03(+0.04%)
Sep 26, 2018 67.88 68.30 67.29 67.55 771,149 -0.47(-0.69%)
Sep 25, 2018 68.50 68.50 67.40 68.02 574,816 -0.23(-0.34%)
Sep 24, 2018 69.00 69.19 68.14 68.25 625,639 -0.65(-0.94%)
Sep 21, 2018 68.95 69.06 68.58 68.90 650,000 +0.02(+0.03%)
Sep 20, 2018 68.68 69.11 68.09 68.88 634,063 +0.20(+0.29%)
Sep 19, 2018 68.88 69.04 68.50 68.68 552,606 -0.18(-0.26%)
Sep 18, 2018 68.75 69.02 68.37 68.86 945,245 +0.35(+0.51%)
Sep 17, 2018 68.59 68.75 68.21 68.51 861,032 +0.17(+0.25%)
Sep 14, 2018 68.48 68.73 67.41 68.34 680,300 -0.18(-0.26%)
Sep 13, 2018 68.83 68.88 68.32 68.52 791,062 -0.29(-0.42%)
Sep 12, 2018 69.00 69.24 68.65 68.81 684,975 -0.03(-0.04%)
Sep 11, 2018 68.18 69.10 68.18 68.84 558,785 +0.58(+0.85%)
Sep 10, 2018 68.05 68.53 67.93 68.26 654,949 +0.20(+0.29%)
Sep 07, 2018 68.19 68.21 67.56 68.06 690,400 -0.19(-0.28%)
Sep 06, 2018 69.11 69.28 67.90 68.25 1,067,956 -0.88(-1.27%)
Sep 05, 2018 69.02 69.40 68.24 69.13 566,451 +0.02(+0.03%)
Sep 04, 2018 68.22 69.32 67.55 69.11 910,087 +0.86(+1.26%)
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%)
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.