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 (%)
Jun 30, 2020 31.75 32.79 31.03 32.55 1,995,631 +0.86(+2.71%)
Jun 29, 2020 32.04 32.41 31.50 31.69 2,276,320 +0.66(+2.14%)
Jun 26, 2020 32.00 32.17 30.57 31.03 2,029,341 -1.15(-3.58%)
Jun 25, 2020 31.64 32.91 31.59 32.18 1,199,663 +0.19(+0.59%)
Jun 24, 2020 32.88 33.05 31.54 31.99 1,552,724 -1.26(-3.79%)
Jun 23, 2020 33.74 33.98 33.15 33.25 1,215,178 -0.23(-0.70%)
Jun 22, 2020 33.21 33.91 33.11 33.48 2,667,129 +0.10(+0.29%)
Jun 19, 2020 34.46 34.81 33.39 33.39 2,445,926 -0.37(-1.09%)
Jun 18, 2020 33.86 34.71 33.54 33.76 2,787,198 -0.62(-1.80%)
Jun 17, 2020 34.59 35.16 33.79 34.37 1,826,643 -0.28(-0.81%)
Jun 16, 2020 35.69 35.73 34.00 34.65 2,273,926 +0.46(+1.34%)
Jun 15, 2020 31.86 34.44 31.76 34.19 2,130,604 +1.35(+4.11%)
Jun 12, 2020 33.77 33.77 32.17 32.84 2,535,052 +0.71(+2.21%)
Jun 11, 2020 32.44 33.73 32.04 32.13 2,233,939 -2.42(-7.00%)
Jun 10, 2020 35.45 35.45 34.24 34.56 2,710,194 -0.86(-2.43%)
Jun 09, 2020 36.63 36.85 34.74 35.41 2,269,493 -1.85(-4.96%)
Jun 08, 2020 37.25 37.63 36.59 37.26 1,835,813 +1.13(+3.13%)
Jun 05, 2020 36.54 36.90 36.00 36.13 1,513,684 +0.58(+1.63%)
Jun 04, 2020 34.44 35.69 34.44 35.55 907,145 +0.73(+2.10%)
Jun 03, 2020 34.04 34.96 33.82 34.82 1,031,911 +1.12(+3.31%)
Jun 02, 2020 33.92 34.11 33.36 33.70 913,160 +0.13(+0.38%)
Jun 01, 2020 34.36 34.36 33.44 33.58 1,034,506 -0.61(-1.79%)
May 29, 2020 33.15 34.20 32.20 34.19 2,175,232 +0.58(+1.73%)
May 28, 2020 34.09 34.17 33.29 33.61 1,037,538 -0.25(-0.73%)
May 27, 2020 34.22 34.53 33.58 33.85 1,394,958 +0.02(+0.04%)
May 26, 2020 34.06 34.35 33.62 33.84 1,004,372 +0.39(+1.17%)
May 22, 2020 32.96 33.73 32.53 33.45 639,797 +0.20(+0.59%)
May 21, 2020 33.71 33.82 32.81 33.25 1,235,382 -0.24(-0.72%)
May 20, 2020 33.30 34.30 32.63 33.49 1,721,674 +0.39(+1.18%)
May 19, 2020 32.82 33.47 32.44 33.10 945,408 +0.60(+1.86%)
May 18, 2020 32.62 33.57 32.17 32.50 1,574,539 +0.95(+3.01%)
May 15, 2020 31.46 31.80 30.76 31.55 1,965,680 +0.26(+0.84%)
May 14, 2020 30.14 31.89 29.42 31.28 1,300,854 +0.47(+1.52%)
May 13, 2020 31.34 31.79 30.37 30.82 1,558,420 -0.45(-1.45%)
May 12, 2020 32.41 33.05 31.27 31.27 1,461,724 -0.94(-2.93%)
May 11, 2020 32.02 32.35 31.77 32.21 934,848 -0.17(-0.54%)
May 08, 2020 31.67 32.52 31.52 32.38 1,137,153 +1.33(+4.30%)
May 07, 2020 31.94 32.19 30.77 31.05 2,165,300 -0.34(-1.09%)
May 06, 2020 31.93 32.82 30.96 31.39 1,925,933 -0.32(-1.02%)
May 05, 2020 33.15 33.63 31.19 31.71 2,466,338 -0.61(-1.89%)
May 04, 2020 29.87 32.65 29.29 32.32 3,275,456 +2.00(+6.60%)
May 01, 2020 30.26 30.69 29.33 30.32 3,158,076 +0.06(+0.19%)
Apr 30, 2020 31.54 31.55 29.99 30.26 4,015,384 -1.13(-3.61%)
Apr 29, 2020 31.05 32.22 30.71 31.40 2,774,433 +1.24(+4.10%)
Apr 28, 2020 31.23 31.43 30.05 30.16 2,817,318 -0.60(-1.94%)
Apr 27, 2020 29.43 30.88 29.37 30.76 2,290,356 +0.92(+3.08%)
Apr 24, 2020 29.07 30.16 29.04 29.84 2,733,112 +0.97(+3.36%)
Apr 23, 2020 29.56 29.73 28.49 28.87 2,965,373 -0.25(-0.86%)
Apr 22, 2020 29.44 29.93 28.91 29.12 2,493,360 -0.10(-0.35%)
Apr 21, 2020 28.07 29.40 27.28 29.22 2,727,516 +0.01(+0.05%)
Apr 20, 2020 27.59 30.07 27.59 29.20 3,001,135 -0.24(-0.82%)
Apr 17, 2020 27.69 29.55 27.53 29.45 3,481,249 +1.94(+7.06%)
Apr 16, 2020 27.81 27.84 27.06 27.51 1,759,766 -0.28(-1.01%)
Apr 15, 2020 27.83 27.92 26.69 27.78 4,068,342 -1.00(-3.48%)
Apr 14, 2020 29.31 29.42 28.34 28.79 2,177,666 +0.34(+1.19%)
Apr 13, 2020 29.43 30.04 27.85 28.45 1,758,730 -0.43(-1.48%)
Apr 09, 2020 28.30 29.59 27.81 28.87 2,992,004 +1.38(+5.03%)
Apr 08, 2020 26.81 27.62 26.53 27.49 1,648,601 +1.05(+3.98%)
Apr 07, 2020 27.98 28.36 26.35 26.44 2,431,593 -0.67(-2.47%)
Apr 06, 2020 26.20 27.56 25.76 27.11 2,815,294 +0.91(+3.45%)
Apr 03, 2020 26.51 26.86 24.02 26.20 3,069,876 +0.18(+0.68%)
Apr 02, 2020 26.89 28.62 25.54 26.03 3,618,806 +0.45(+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.