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 (%)
Oct 29, 2021 42.01 42.01 41.38 41.74 1,273,153 -0.20(-0.47%)
Oct 28, 2021 41.96 42.41 41.61 41.93 1,270,875 -0.12(-0.28%)
Oct 27, 2021 42.08 42.54 41.88 42.05 1,314,884 -0.03(-0.06%)
Oct 26, 2021 43.09 42.08 1,691,946 -0.94(-2.18%)
Oct 25, 2021 43.88 44.16 43.00 43.01 1,179,758 -0.80(-1.83%)
Oct 22, 2021 43.78 43.93 43.16 43.81 2,714,539 +0.11(+0.25%)
Oct 21, 2021 44.04 44.28 43.02 43.70 2,797,562 +0.79(+1.85%)
Oct 20, 2021 42.72 43.43 42.59 42.91 1,013,619 +0.04(+0.10%)
Oct 19, 2021 42.80 43.00 42.37 42.87 1,159,929 +0.32(+0.76%)
Oct 18, 2021 41.91 42.77 41.91 42.54 1,745,913 +1.02(+2.46%)
Oct 15, 2021 40.81 41.69 40.77 41.52 1,275,311 +0.72(+1.75%)
Oct 14, 2021 40.97 41.03 40.47 40.81 2,023,152 +0.25(+0.61%)
Oct 13, 2021 40.42 40.56 39.99 40.56 977,667 +0.07(+0.17%)
Oct 12, 2021 40.55 40.78 40.23 40.49 1,053,100 -0.14(-0.36%)
Oct 11, 2021 40.88 40.95 40.53 40.64 996,716 +0.33(+0.82%)
Oct 08, 2021 39.61 40.30 39.51 40.30 912,412 +0.85(+2.16%)
Oct 07, 2021 39.10 39.51 38.97 39.45 1,772,969 +0.49(+1.25%)
Oct 06, 2021 39.07 39.31 38.82 38.97 971,807 -0.31(-0.78%)
Oct 05, 2021 39.90 40.22 39.07 39.27 1,428,224 -0.12(-0.30%)
Oct 04, 2021 39.34 39.67 39.08 39.39 1,644,492 +0.44(+1.14%)
Oct 01, 2021 39.00 39.33 38.69 38.95 1,272,896 +0.13(+0.33%)
Sep 30, 2021 39.64 39.64 38.71 38.82 1,674,762 -0.61(-1.55%)
Sep 29, 2021 40.13 40.13 39.37 39.44 1,266,823 -0.69(-1.72%)
Sep 28, 2021 40.64 41.05 40.11 40.13 1,072,068 -0.41(-1.01%)
Sep 27, 2021 39.83 40.87 39.83 40.53 1,927,139 +1.18(+3.01%)
Sep 24, 2021 39.78 39.96 39.26 39.35 1,251,882 -0.53(-1.32%)
Sep 23, 2021 39.44 40.10 39.44 39.88 1,136,872 +0.44(+1.12%)
Sep 22, 2021 39.72 39.91 39.38 39.44 1,826,950 -0.03(-0.06%)
Sep 21, 2021 39.81 39.91 39.04 39.46 1,123,378 +0.29(+0.74%)
Sep 20, 2021 39.43 39.77 38.58 39.17 1,771,522 -1.30(-3.22%)
Sep 17, 2021 39.99 40.53 39.99 40.47 2,122,572 +0.27(+0.68%)
Sep 16, 2021 40.15 40.26 39.74 40.20 1,716,849 -0.01(-0.02%)
Sep 15, 2021 40.86 40.92 40.10 40.21 1,602,858 -0.37(-0.92%)
Sep 14, 2021 40.86 40.90 40.36 40.59 772,466 -0.04(-0.10%)
Sep 13, 2021 40.82 41.05 40.38 40.63 1,811,805 +0.09(+0.21%)
Sep 10, 2021 41.31 41.34 40.47 40.54 1,568,496 -0.51(-1.24%)
Sep 09, 2021 40.64 41.44 40.52 41.05 1,703,107 +0.03(+0.06%)
Sep 08, 2021 41.86 42.35 40.93 41.03 1,432,059 -0.76(-1.81%)
Sep 07, 2021 42.14 42.64 41.77 41.79 1,232,890 -0.71(-1.66%)
Sep 03, 2021 42.67 42.72 42.43 42.49 859,285 -0.09(-0.22%)
Sep 02, 2021 42.46 43.13 42.46 42.59 628,521 +0.14(+0.32%)
Sep 01, 2021 42.08 42.70 41.79 42.45 1,417,678 +0.54(+1.28%)
Aug 31, 2021 41.74 42.66 41.74 41.91 1,808,011 -0.04(-0.10%)
Aug 30, 2021 42.05 42.63 41.89 41.96 1,248,438 +0.04(+0.10%)
Aug 27, 2021 41.00 42.10 41.00 41.91 1,243,771 +1.07(+2.63%)
Aug 26, 2021 41.17 41.86 40.84 40.84 1,137,481 -0.33(-0.81%)
Aug 25, 2021 40.82 41.65 40.70 41.17 1,187,730 +0.49(+1.19%)
Aug 24, 2021 40.36 40.89 40.29 40.69 1,118,184 +0.43(+1.08%)
Aug 23, 2021 40.95 41.08 40.21 40.25 1,822,250 -0.03(-0.06%)
Aug 20, 2021 39.55 40.70 39.49 40.28 1,169,446 +0.44(+1.11%)
Aug 19, 2021 40.16 40.61 39.44 39.84 1,600,840 -0.76(-1.87%)
Aug 18, 2021 41.13 41.31 40.54 40.59 1,368,418 -0.58(-1.41%)
Aug 17, 2021 41.34 41.78 40.72 41.17 1,157,990 -0.28(-0.68%)
Aug 16, 2021 40.13 41.87 40.12 41.45 2,326,955 +0.16(+0.39%)
Aug 13, 2021 41.41 41.93 41.12 41.29 1,702,261 +0.06(+0.14%)
Aug 12, 2021 40.36 41.25 40.36 41.23 1,000,780 +0.78(+1.94%)
Aug 11, 2021 39.97 40.74 39.70 40.45 1,119,442 +0.38(+0.96%)
Aug 10, 2021 39.23 40.36 39.23 40.07 1,349,594 +0.87(+2.22%)
Aug 09, 2021 38.82 39.33 38.52 39.20 1,308,786 +0.19(+0.48%)
Aug 06, 2021 39.22 39.53 38.92 39.01 1,596,645 -0.12(-0.30%)
Aug 05, 2021 39.84 40.46 39.06 39.13 1,590,921 -0.55(-1.38%)
Aug 04, 2021 39.68 40.38 39.53 39.68 2,119,623 -0.33(-0.83%)
Aug 03, 2021 39.32 40.10 38.96 40.01 1,756,540 +0.93(+2.37%)
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.