Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.78 47.35 46.78 47.23 759,856 +0.29(+0.62%)
Jul 30, 2018 46.81 47.24 46.70 46.94 935,302 +0.38(+0.82%)
Jul 27, 2018 47.25 47.41 46.33 46.56 867,568 -0.73(-1.54%)
Jul 26, 2018 46.73 47.41 46.50 47.29 1,389,628 +0.44(+0.94%)
Jul 25, 2018 46.03 46.95 46.03 46.85 1,522,764 +0.70(+1.51%)
Jul 24, 2018 46.15 46.36 45.97 46.15 1,316,212 +0.10(+0.21%)
Jul 23, 2018 45.83 46.09 45.76 46.05 1,307,047 +0.28(+0.60%)
Jul 20, 2018 45.60 46.05 45.26 45.78 1,244,179 +0.22(+0.48%)
Jul 19, 2018 45.36 45.99 45.14 45.56 2,038,677 +0.78(+1.75%)
Jul 18, 2018 44.10 45.03 43.97 44.77 2,724,778 +0.37(+0.83%)
Jul 17, 2018 44.53 44.69 44.10 44.41 1,137,319 -0.17(-0.38%)
Jul 16, 2018 44.76 44.89 44.43 44.58 975,496 -0.30(-0.67%)
Jul 13, 2018 44.76 45.25 44.75 44.88 627,959 -0.01(-0.01%)
Jul 12, 2018 44.76 45.05 44.39 44.89 739,350 +0.24(+0.53%)
Jul 11, 2018 44.83 45.08 44.39 44.65 1,003,313 -0.40(-0.89%)
Jul 10, 2018 45.08 45.20 44.87 45.05 789,063 -0.01(-0.03%)
Jul 09, 2018 45.21 45.35 44.76 45.06 1,180,938 +0.09(+0.19%)
Jul 06, 2018 44.79 45.33 44.66 44.98 730,047 +0.16(+0.35%)
Jul 05, 2018 44.87 45.33 44.62 44.82 1,237,868 +0.09(+0.19%)
Jul 03, 2018 44.74 44.74 44.74 0 -0.13(-0.28%)
Jul 02, 2018 45.28 45.31 44.65 44.86 1,131,088 -0.61(-1.33%)
Jun 29, 2018 45.23 45.76 44.78 45.47 963,784 +0.49(+1.10%)
Jun 28, 2018 45.00 45.28 44.31 44.97 1,091,195 -0.03(-0.06%)
Jun 27, 2018 45.78 46.04 44.90 45.00 2,521,023 -0.76(-1.65%)
Jun 26, 2018 45.23 46.06 44.95 45.76 843,907 +0.64(+1.41%)
Jun 25, 2018 45.60 45.76 44.90 45.12 707,712 -0.72(-1.58%)
Jun 22, 2018 45.93 46.28 45.65 45.84 1,353,288 +0.52(+1.15%)
Jun 21, 2018 46.01 46.09 45.24 45.32 601,226 -0.79(-1.71%)
Jun 20, 2018 45.83 46.32 45.69 46.11 914,565 +0.34(+0.75%)
Jun 19, 2018 45.39 45.91 45.23 45.77 800,587 +0.07(+0.14%)
Jun 18, 2018 44.87 45.80 44.85 45.70 711,049 +0.82(+1.82%)
Jun 15, 2018 46.27 44.83 44.89 5,034,373 -1.38(-2.99%)
Jun 14, 2018 46.26 46.55 46.07 46.27 1,035,812 +0.18(+0.39%)
Jun 13, 2018 46.62 46.62 46.01 46.09 558,941 -0.49(-1.05%)
Jun 12, 2018 46.54 46.72 46.22 46.58 1,256,249 -0.03(-0.07%)
Jun 11, 2018 46.20 46.67 46.01 46.61 946,182 +0.20(+0.43%)
Jun 08, 2018 46.50 46.64 45.96 46.41 876,213 -0.15(-0.33%)
Jun 07, 2018 46.47 46.73 46.03 46.56 1,723,709 +0.25(+0.54%)
Jun 06, 2018 45.93 46.31 1,000,488 -0.17(-0.37%)
Jun 05, 2018 46.30 46.64 46.08 46.49 1,261,465 +0.11(+0.23%)
Jun 04, 2018 46.27 46.55 46.12 46.38 1,663,371 +0.24(+0.51%)
Jun 01, 2018 46.01 46.19 45.87 46.14 1,195,753 +0.14(+0.30%)
May 31, 2018 45.69 46.20 45.61 46.01 1,240,209 +0.12(+0.26%)
May 30, 2018 45.16 45.91 44.95 45.89 1,240,601 +0.82(+1.81%)
May 29, 2018 44.90 45.33 44.68 45.07 1,144,041 -0.08(-0.17%)
May 25, 2018 45.15 45.15 45.15 0 -0.16(-0.35%)
May 24, 2018 45.11 45.82 44.56 45.31 1,444,078 -0.01(-0.03%)
May 23, 2018 44.94 45.45 44.54 45.32 1,491,735 +0.09(+0.20%)
May 22, 2018 46.07 46.08 45.10 45.23 1,136,944 -0.80(-1.74%)
May 21, 2018 45.91 46.10 45.76 46.03 1,177,226 +0.32(+0.69%)
May 18, 2018 45.69 46.03 45.58 45.72 815,456 -0.09(-0.20%)
May 17, 2018 45.83 46.14 45.68 45.81 1,672,381 +0.12(+0.27%)
May 16, 2018 45.51 45.92 45.45 45.68 918,302 +0.28(+0.61%)
May 15, 2018 45.34 45.61 45.17 45.41 936,537 -0.01(-0.01%)
May 14, 2018 45.13 45.61 45.09 45.41 907,098 +0.49(+1.10%)
May 11, 2018 45.10 45.32 44.79 44.92 1,196,718 -0.11(-0.25%)
May 10, 2018 45.74 46.07 44.87 45.03 1,306,190 -0.41(-0.90%)
May 09, 2018 45.17 45.85 44.93 45.44 1,528,532 +0.47(+1.04%)
May 08, 2018 44.62 45.04 43.97 44.97 1,244,779 +0.16(+0.35%)
May 07, 2018 44.29 45.31 44.29 44.81 1,386,855 +0.81(+1.84%)
May 04, 2018 42.90 44.05 42.72 44.01 2,130,138 +1.06(+2.48%)
May 03, 2018 43.16 43.49 42.64 42.94 1,144,754 -0.37(-0.85%)
May 02, 2018 42.98 44.46 42.94 43.31 1,914,571 +0.29(+0.66%)
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.