Magellan Midstream Partners LP (NY: MMP )

45.65 USD -0.56 (-1.21%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 58.10 59.04 56.75 57.62 1,192,376 -0.73(-1.25%)
Mar 29, 2018 58.35 58.35 58.35 0 +1.19(+2.08%)
Mar 28, 2018 56.40 58.23 56.25 57.16 1,094,596 +0.08(+0.14%)
Mar 27, 2018 57.99 58.63 54.82 57.08 4,701,621 -1.77(-3.01%)
Mar 26, 2018 58.69 59.00 57.56 58.85 1,024,156 +0.68(+1.17%)
Mar 23, 2018 58.81 59.34 57.90 58.17 1,309,693 -0.62(-1.05%)
Mar 22, 2018 58.92 59.71 58.59 58.79 1,114,237 -0.53(-0.89%)
Mar 21, 2018 58.50 60.03 58.34 59.32 1,910,319 +0.93(+1.59%)
Mar 20, 2018 59.50 60.27 58.05 58.39 1,990,791 -1.00(-1.68%)
Mar 19, 2018 62.15 62.22 58.50 59.39 1,999,482 -3.10(-4.96%)
Mar 16, 2018 61.55 63.70 61.55 62.49 2,849,192 +1.24(+2.02%)
Mar 15, 2018 63.88 64.48 57.29 61.25 5,037,335 -2.46(-3.86%)
Mar 14, 2018 64.50 64.57 63.41 63.71 482,796 -0.63(-0.98%)
Mar 13, 2018 64.35 64.73 64.05 64.34 564,693 -0.02(-0.03%)
Mar 12, 2018 63.29 64.52 63.29 64.36 553,663 +1.07(+1.69%)
Mar 09, 2018 62.95 63.31 62.65 63.29 650,543 +0.65(+1.04%)
Mar 08, 2018 63.20 63.21 62.31 62.64 523,826 -0.37(-0.59%)
Mar 07, 2018 64.43 62.86 63.01 694,566 -0.84(-1.32%)
Mar 06, 2018 63.95 64.30 63.36 63.85 709,776 +0.11(+0.17%)
Mar 05, 2018 63.36 64.32 63.32 63.74 484,731 +0.33(+0.52%)
Mar 02, 2018 62.99 64.03 62.50 63.41 720,272 +0.31(+0.49%)
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.