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 (%)
Aug 30, 2019 46.99 47.50 46.79 47.44 1,088,890 +0.46(+0.97%)
Aug 29, 2019 46.72 47.16 46.72 46.98 1,243,434 +0.29(+0.62%)
Aug 28, 2019 46.60 46.93 46.35 46.69 960,056 +0.22(+0.47%)
Aug 27, 2019 46.64 46.81 46.27 46.47 669,209 -0.17(-0.37%)
Aug 26, 2019 46.86 47.16 46.49 46.64 823,605 -0.20(-0.43%)
Aug 23, 2019 47.03 47.67 46.75 46.84 707,841 -0.46(-0.96%)
Aug 22, 2019 47.74 47.81 47.13 47.30 803,376 -0.51(-1.07%)
Aug 21, 2019 48.01 48.20 47.55 47.81 1,235,123 -0.09(-0.19%)
Aug 20, 2019 47.88 48.00 47.49 47.90 602,080 +0.00(+0.00%)
Aug 19, 2019 47.53 47.99 47.38 47.90 1,190,678 +0.53(+1.11%)
Aug 16, 2019 46.76 47.55 46.72 47.38 1,108,146 +0.74(+1.59%)
Aug 15, 2019 46.35 46.74 46.20 46.64 878,024 +0.23(+0.51%)
Aug 14, 2019 46.79 46.89 46.17 46.40 1,529,818 -0.42(-0.90%)
Aug 13, 2019 46.10 46.87 46.04 46.82 1,047,205 +0.58(+1.25%)
Aug 12, 2019 46.20 46.40 45.85 46.24 610,642 +0.17(+0.37%)
Aug 09, 2019 45.93 46.36 45.78 46.07 953,393 +0.16(+0.36%)
Aug 08, 2019 45.87 46.17 45.58 45.91 1,646,557 +0.22(+0.48%)
Aug 07, 2019 45.73 46.07 45.44 45.69 1,096,007 -0.60(-1.29%)
Aug 06, 2019 46.46 46.64 46.00 46.29 1,342,095 +0.05(+0.11%)
Aug 05, 2019 46.42 46.56 45.59 46.24 1,927,246 -0.45(-0.96%)
Aug 02, 2019 46.79 46.92 46.22 46.68 1,291,996 -0.09(-0.19%)
Aug 01, 2019 46.55 47.13 45.91 46.78 1,825,318 +0.44(+0.95%)
Jul 31, 2019 45.78 46.77 45.77 46.33 1,188,589 +0.47(+1.02%)
Jul 30, 2019 45.84 46.15 45.66 45.86 1,074,509 -0.02(-0.05%)
Jul 29, 2019 46.35 46.42 45.89 45.89 2,354,344 -0.47(-1.01%)
Jul 26, 2019 46.66 46.81 46.29 46.35 1,055,893 -0.40(-0.85%)
Jul 25, 2019 46.68 46.99 46.57 46.75 1,062,230 +0.06(+0.12%)
Jul 24, 2019 46.52 46.85 46.35 46.70 845,276 +0.19(+0.41%)
Jul 23, 2019 46.06 46.51 45.93 46.51 554,093 +0.49(+1.07%)
Jul 22, 2019 45.84 46.24 45.84 46.02 1,036,965 +0.19(+0.41%)
Jul 19, 2019 45.75 46.17 45.68 45.83 880,173 +0.08(+0.18%)
Jul 18, 2019 45.96 45.99 45.55 45.75 1,852,760 -0.23(-0.50%)
Jul 17, 2019 46.38 46.38 45.91 45.98 859,347 -0.32(-0.68%)
Jul 16, 2019 46.27 46.50 46.09 46.29 749,479 +0.02(+0.05%)
Jul 15, 2019 46.28 46.59 46.14 46.27 856,465 +0.11(+0.23%)
Jul 12, 2019 46.20 46.44 46.05 46.17 958,683 -0.08(-0.18%)
Jul 11, 2019 46.09 46.31 46.00 46.25 1,167,224 +0.28(+0.61%)
Jul 10, 2019 45.64 46.09 45.58 45.97 1,045,487 +0.41(+0.91%)
Jul 09, 2019 45.30 45.59 45.06 45.56 1,090,634 +0.18(+0.39%)
Jul 08, 2019 45.30 45.56 45.13 45.38 1,199,931 -0.04(-0.09%)
Jul 05, 2019 45.31 45.54 45.13 45.42 453,790 +0.11(+0.25%)
Jul 03, 2019 44.93 45.44 44.81 45.31 407,254 +0.39(+0.87%)
Jul 02, 2019 44.79 44.96 44.51 44.92 837,697 +0.05(+0.11%)
Jul 01, 2019 45.23 45.49 44.83 44.87 1,066,826 +0.03(+0.08%)
Jun 28, 2019 44.27 44.85 44.22 44.83 1,213,628 +0.56(+1.27%)
Jun 27, 2019 44.47 44.63 44.23 44.27 818,803 -0.15(-0.33%)
Jun 26, 2019 44.04 44.78 44.04 44.42 782,403 +0.34(+0.78%)
Jun 25, 2019 43.44 44.41 43.30 44.08 2,083,585 +0.55(+1.27%)
Jun 24, 2019 43.69 43.69 42.94 43.52 1,096,155 -0.06(-0.14%)
Jun 21, 2019 43.33 44.09 43.33 43.59 1,640,154 +0.25(+0.57%)
Jun 20, 2019 43.51 43.83 43.27 43.34 1,036,768 +0.04(+0.10%)
Jun 19, 2019 43.58 43.69 43.15 43.30 1,284,239 -0.39(-0.88%)
Jun 18, 2019 43.90 44.11 43.67 43.69 966,793 -0.21(-0.48%)
Jun 17, 2019 43.92 43.92 43.57 43.90 824,796 +0.01(+0.03%)
Jun 14, 2019 44.46 44.46 43.65 43.88 1,072,452 -0.59(-1.32%)
Jun 13, 2019 44.40 45.09 44.38 44.47 1,497,647 +0.30(+0.68%)
Jun 12, 2019 44.16 44.36 43.97 44.17 951,871 -0.17(-0.38%)
Jun 11, 2019 44.74 44.78 44.17 44.34 1,054,079 -0.48(-1.08%)
Jun 10, 2019 44.46 45.26 44.32 44.82 1,189,300 +0.44(+0.99%)
Jun 07, 2019 44.33 44.74 44.25 44.38 1,574,776 +0.18(+0.41%)
Jun 06, 2019 43.47 44.30 43.47 44.20 1,174,141 +0.51(+1.17%)
Jun 05, 2019 43.55 43.75 43.22 43.69 914,485 +0.27(+0.61%)
Jun 04, 2019 43.71 43.92 43.32 43.42 855,715 -0.11(-0.26%)
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.