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 (%)
Nov 30, 2020 33.34 33.93 32.56 32.75 1,962,436 -1.08(-3.20%)
Nov 27, 2020 34.26 34.56 33.60 33.83 768,938 -0.60(-1.73%)
Nov 25, 2020 35.03 35.04 34.31 34.43 1,422,769 -0.64(-1.84%)
Nov 24, 2020 34.50 35.31 34.48 35.07 2,253,601 +0.83(+2.42%)
Nov 23, 2020 33.42 34.36 33.33 34.24 1,357,353 +1.06(+3.19%)
Nov 20, 2020 33.45 33.88 32.88 33.18 1,369,236 -0.24(-0.71%)
Nov 19, 2020 32.28 33.46 31.81 33.42 1,430,271 +0.95(+2.94%)
Nov 18, 2020 33.02 34.04 32.40 32.47 2,508,343 -0.46(-1.40%)
Nov 17, 2020 32.25 33.07 32.04 32.93 1,572,668 +0.27(+0.83%)
Nov 16, 2020 32.71 33.59 32.35 32.66 3,371,860 +0.92(+2.88%)
Nov 13, 2020 31.19 31.82 30.65 31.74 1,731,902 +1.04(+3.40%)
Nov 12, 2020 30.42 31.02 30.18 30.70 1,684,090 -0.02(-0.08%)
Nov 11, 2020 30.77 31.14 30.59 30.72 3,284,898 +0.21(+0.68%)
Nov 10, 2020 29.84 30.63 29.42 30.52 2,114,184 +0.98(+3.31%)
Nov 09, 2020 28.64 30.02 28.46 29.54 3,045,805 +2.28(+8.38%)
Nov 06, 2020 28.23 28.40 27.02 27.26 2,235,941 -1.08(-3.82%)
Nov 05, 2020 28.58 28.72 27.97 28.34 1,344,773 -0.04(-0.15%)
Nov 04, 2020 27.97 28.97 27.43 28.38 1,844,847 +0.55(+1.97%)
Nov 03, 2020 28.19 28.56 27.83 27.83 1,258,076 +0.12(+0.42%)
Nov 02, 2020 27.96 28.13 26.99 27.71 1,259,824 +0.22(+0.82%)
Oct 30, 2020 27.47 27.92 27.20 27.49 1,595,114 +0.02(+0.06%)
Oct 29, 2020 26.69 27.58 26.31 27.47 1,609,618 +0.57(+2.13%)
Oct 28, 2020 27.32 27.47 26.56 26.90 1,394,125 -0.80(-2.88%)
Oct 27, 2020 27.89 28.18 27.50 27.70 1,444,134 -0.31(-1.10%)
Oct 26, 2020 28.77 28.77 27.51 28.01 1,471,747 -0.98(-3.39%)
Oct 23, 2020 29.01 29.18 28.68 28.99 875,904 +0.11(+0.37%)
Oct 22, 2020 27.94 28.91 27.87 28.88 1,054,912 +1.02(+3.66%)
Oct 21, 2020 28.13 28.34 27.63 27.86 882,220 -0.41(-1.45%)
Oct 20, 2020 28.25 28.44 27.90 28.27 718,869 +0.31(+1.11%)
Oct 19, 2020 28.43 28.86 27.95 27.96 999,038 -0.44(-1.55%)
Oct 16, 2020 28.67 28.87 28.39 28.40 564,457 -0.40(-1.40%)
Oct 15, 2020 28.22 28.94 28.01 28.80 801,738 +0.22(+0.76%)
Oct 14, 2020 28.21 29.06 28.21 28.59 1,309,726 +0.34(+1.21%)
Oct 13, 2020 28.67 29.04 28.12 28.25 1,191,930 -0.57(-1.99%)
Oct 12, 2020 28.62 29.06 28.58 28.82 815,786 +0.15(+0.54%)
Oct 09, 2020 28.69 28.87 28.12 28.67 1,142,876 +0.10(+0.35%)
Oct 08, 2020 27.47 28.60 27.43 28.56 1,330,072 +1.18(+4.32%)
Oct 07, 2020 27.24 27.72 27.16 27.38 1,267,314 +0.14(+0.51%)
Oct 06, 2020 27.98 28.14 27.10 27.24 2,083,699 -0.37(-1.34%)
Oct 05, 2020 27.21 27.71 27.02 27.61 1,079,239 +0.80(+2.97%)
Oct 02, 2020 25.53 26.95 25.22 26.82 1,412,823 +0.80(+3.09%)
Oct 01, 2020 26.41 26.79 25.81 26.01 1,620,951 -0.44(-1.67%)
Sep 30, 2020 27.08 27.47 26.38 26.45 2,002,330 -0.54(-2.01%)
Sep 29, 2020 27.03 27.53 26.73 26.99 1,466,096 -0.09(-0.31%)
Sep 28, 2020 26.38 27.42 26.31 27.08 2,493,923 +0.87(+3.30%)
Sep 25, 2020 26.15 26.32 25.66 26.21 2,767,856 +0.11(+0.41%)
Sep 24, 2020 26.41 26.60 25.70 26.11 2,706,102 -0.37(-1.40%)
Sep 23, 2020 27.69 28.08 26.45 26.48 2,432,163 -1.10(-3.98%)
Sep 22, 2020 28.49 28.85 27.47 27.57 2,557,961 -0.90(-3.15%)
Sep 21, 2020 28.35 28.63 27.90 28.47 1,710,215 -0.09(-0.30%)
Sep 18, 2020 28.50 28.63 28.09 28.56 2,080,191 -0.06(-0.22%)
Sep 17, 2020 28.49 28.95 28.14 28.62 1,426,357 -0.31(-1.07%)
Sep 16, 2020 28.80 29.53 28.70 28.93 1,214,602 +0.40(+1.41%)
Sep 15, 2020 29.00 29.43 28.52 28.53 1,752,926 -0.43(-1.50%)
Sep 14, 2020 28.85 29.14 28.56 28.96 1,633,782 +0.22(+0.75%)
Sep 11, 2020 28.56 29.01 28.43 28.74 1,069,831 +0.19(+0.65%)
Sep 10, 2020 28.63 28.91 28.51 28.56 1,627,075 -0.05(-0.19%)
Sep 09, 2020 29.08 29.69 28.61 28.61 1,284,719 -0.29(-0.99%)
Sep 08, 2020 28.81 28.93 28.39 28.90 1,023,750 -0.22(-0.74%)
Sep 04, 2020 29.52 29.69 28.91 29.11 1,072,804 -0.26(-0.87%)
Sep 03, 2020 29.26 29.93 29.21 29.37 1,324,496 +0.12(+0.42%)
Sep 02, 2020 29.39 29.90 29.16 29.25 1,028,593 -0.23(-0.79%)
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.