Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.11 43.49 41.15 43.17 1,504,683 +1.14(+2.71%)
Jun 29, 2020 42.50 42.99 41.78 42.03 1,716,319 +0.88(+2.14%)
Jun 26, 2020 42.44 42.67 40.55 41.15 1,530,100 -1.53(-3.58%)
Jun 25, 2020 41.97 43.65 41.90 42.68 904,532 +0.25(+0.59%)
Jun 24, 2020 43.61 43.83 41.83 42.43 1,170,736 -1.67(-3.79%)
Jun 23, 2020 44.75 45.07 43.96 44.10 916,230 -0.31(-0.70%)
Jun 22, 2020 44.05 44.97 43.92 44.41 2,010,984 +0.13(+0.29%)
Jun 19, 2020 45.71 46.17 44.28 44.28 1,844,200 -0.49(-1.09%)
Jun 18, 2020 44.91 46.04 44.49 44.77 2,101,515 -0.82(-1.80%)
Jun 17, 2020 45.88 46.63 44.81 45.59 1,377,268 -0.37(-0.81%)
Jun 16, 2020 47.33 47.39 45.09 45.96 1,714,514 +0.61(+1.35%)
Jun 15, 2020 42.25 45.68 42.12 45.35 1,606,451 +1.79(+4.11%)
Jun 12, 2020 44.79 44.79 42.66 43.56 1,911,400 +0.94(+2.21%)
Jun 11, 2020 43.03 44.74 42.50 42.62 1,684,364 -3.21(-7.00%)
Jun 10, 2020 47.01 47.02 45.41 45.83 2,043,455 -1.14(-2.43%)
Jun 09, 2020 48.58 48.87 46.08 46.97 1,711,171 -2.45(-4.96%)
Jun 08, 2020 49.41 49.91 48.53 49.42 1,384,182 +1.50(+3.13%)
Jun 05, 2020 48.46 48.94 47.75 47.92 1,141,300 +0.77(+1.63%)
Jun 04, 2020 45.68 47.33 45.68 47.15 683,977 +0.97(+2.10%)
Jun 03, 2020 45.15 46.37 44.86 46.18 778,049 +1.48(+3.31%)
Jun 02, 2020 44.99 45.24 44.24 44.70 688,512 +0.17(+0.38%)
Jun 01, 2020 45.57 45.57 44.35 44.53 780,006 -0.81(-1.79%)
May 29, 2020 43.96 45.35 42.70 45.34 1,640,100 +0.77(+1.73%)
May 28, 2020 45.21 45.32 44.15 44.57 782,292 -0.33(-0.73%)
May 27, 2020 45.38 45.80 44.53 44.90 1,051,782 +0.02(+0.04%)
May 26, 2020 45.17 45.56 44.59 44.88 757,285 +0.52(+1.17%)
May 22, 2020 43.72 44.73 43.14 44.36 482,400 +0.26(+0.59%)
May 21, 2020 44.71 44.85 43.51 44.10 931,464 -0.32(-0.72%)
May 20, 2020 44.17 45.49 43.28 44.42 1,298,122 +0.52(+1.18%)
May 19, 2020 43.53 44.39 43.02 43.90 712,827 +0.80(+1.86%)
May 18, 2020 43.26 44.52 42.67 43.10 1,187,184 +1.26(+3.01%)
May 15, 2020 41.73 42.18 40.80 41.84 1,482,100 +0.35(+0.84%)
May 14, 2020 39.97 42.30 39.02 41.49 980,829 +0.62(+1.52%)
May 13, 2020 41.57 42.16 40.28 40.87 1,175,031 -0.60(-1.45%)
May 12, 2020 42.99 43.83 41.47 41.47 1,102,123 -1.25(-2.93%)
May 11, 2020 42.47 42.91 42.13 42.72 704,865 -0.23(-0.54%)
May 08, 2020 42.00 43.13 41.80 42.95 857,400 +1.77(+4.30%)
May 07, 2020 42.36 42.69 40.81 41.18 1,632,611 -1.48(-3.47%)
May 06, 2020 43.40 44.60 42.08 42.66 1,417,155 -0.44(-1.02%)
May 05, 2020 45.05 45.70 42.39 43.10 1,814,800 -0.83(-1.89%)
May 04, 2020 40.59 44.37 39.80 43.93 2,410,172 +2.72(+6.60%)
May 01, 2020 41.13 41.71 39.86 41.21 2,323,800 +0.08(+0.19%)
Apr 30, 2020 42.87 42.88 40.76 41.13 2,954,631 -1.54(-3.61%)
Apr 29, 2020 42.20 43.79 41.73 42.67 2,041,505 +1.68(+4.10%)
Apr 28, 2020 42.44 42.72 40.83 40.99 2,073,061 -0.81(-1.94%)
Apr 27, 2020 40.00 41.96 39.91 41.80 1,685,308 +1.25(+3.08%)
Apr 24, 2020 39.50 40.99 39.47 40.55 2,011,100 +1.32(+3.36%)
Apr 23, 2020 40.17 40.40 38.72 39.23 2,182,004 -0.34(-0.86%)
Apr 22, 2020 40.01 40.67 39.29 39.57 1,834,684 -0.14(-0.35%)
Apr 21, 2020 38.15 39.95 37.08 39.71 2,006,982 +0.02(+0.05%)
Apr 20, 2020 37.50 40.86 37.50 39.69 2,208,319 -0.33(-0.82%)
Apr 17, 2020 37.63 40.16 37.41 40.02 2,561,600 +2.64(+7.06%)
Apr 16, 2020 37.80 37.84 36.77 37.38 1,294,885 -0.38(-1.01%)
Apr 15, 2020 37.82 37.95 36.27 37.76 2,993,599 -1.36(-3.48%)
Apr 14, 2020 39.83 39.98 38.52 39.12 1,602,387 +0.46(+1.19%)
Apr 13, 2020 40.00 40.82 37.85 38.66 1,294,123 -0.58(-1.48%)
Apr 09, 2020 38.46 40.22 37.80 39.24 2,201,600 +1.88(+5.03%)
Apr 08, 2020 36.44 37.53 36.05 37.36 1,213,087 +1.43(+3.98%)
Apr 07, 2020 38.03 38.54 35.81 35.93 1,789,234 -0.91(-2.47%)
Apr 06, 2020 35.60 37.45 35.01 36.84 2,071,572 +1.23(+3.45%)
Apr 03, 2020 36.03 36.50 32.64 35.61 2,258,900 +0.24(+0.68%)
Apr 02, 2020 36.55 38.89 34.71 35.37 2,662,818 +0.61(+1.75%)
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.