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 (%)
May 28, 2021 41.26 41.26 40.83 41.08 977,034 +0.13(+0.33%)
May 27, 2021 40.86 41.14 40.65 40.94 1,108,090 +0.22(+0.53%)
May 26, 2021 40.38 40.73 40.32 40.73 1,092,948 +0.29(+0.72%)
May 25, 2021 41.26 41.43 40.43 40.43 1,653,364 -0.98(-2.35%)
May 24, 2021 41.11 41.59 40.75 41.41 1,479,192 +0.63(+1.55%)
May 21, 2021 40.95 41.41 40.76 40.78 1,573,946 -0.17(-0.43%)
May 20, 2021 40.18 41.03 40.03 40.95 1,149,440 +0.69(+1.72%)
May 19, 2021 40.54 40.57 39.94 40.26 1,977,246 -0.79(-1.93%)
May 18, 2021 41.67 41.67 40.96 41.05 1,586,428 -0.44(-1.06%)
May 17, 2021 40.74 41.65 40.59 41.49 1,363,594 +0.59(+1.45%)
May 14, 2021 41.11 41.21 40.84 40.90 2,492,318 +0.46(+1.13%)
May 13, 2021 39.63 40.47 39.62 40.44 1,546,510 +0.56(+1.40%)
May 12, 2021 39.75 40.45 39.72 39.88 1,799,233 +0.39(+0.99%)
May 11, 2021 39.24 39.98 39.01 39.49 1,660,867 -0.46(-1.15%)
May 10, 2021 40.08 40.46 39.80 39.95 1,878,991 -0.01(-0.02%)
May 07, 2021 39.82 40.05 39.25 39.96 1,430,518 +0.15(+0.38%)
May 06, 2021 39.42 39.90 39.07 39.81 1,503,568 +0.61(+1.57%)
May 05, 2021 39.47 39.67 39.17 39.20 1,746,147 +0.03(+0.08%)
May 04, 2021 38.97 39.28 38.69 39.16 1,919,740 +0.32(+0.82%)
May 03, 2021 38.58 39.15 38.49 38.84 2,106,558 +0.70(+1.84%)
Apr 30, 2021 38.27 39.03 38.14 38.14 1,701,438 -0.44(-1.14%)
Apr 29, 2021 39.15 39.63 38.28 38.58 2,168,536 +0.24(+0.64%)
Apr 28, 2021 38.13 38.44 37.83 38.34 1,680,598 +0.55(+1.47%)
Apr 27, 2021 37.89 38.09 37.64 37.78 1,322,046 -0.07(-0.19%)
Apr 26, 2021 37.89 38.39 37.73 37.86 1,152,236 +0.02(+0.04%)
Apr 23, 2021 37.23 37.85 37.21 37.84 1,082,588 +0.61(+1.64%)
Apr 22, 2021 37.96 37.96 37.07 37.23 1,337,699 -0.46(-1.21%)
Apr 21, 2021 37.19 37.95 37.03 37.69 1,362,804 +0.59(+1.58%)
Apr 20, 2021 37.11 37.31 36.63 37.10 1,330,859 -0.08(-0.22%)
Apr 19, 2021 37.21 37.65 37.07 37.18 1,183,738 +0.11(+0.31%)
Apr 16, 2021 37.32 37.42 37.06 37.07 1,071,798 -0.24(-0.63%)
Apr 15, 2021 37.10 37.42 36.90 37.30 1,276,444 +0.37(+0.99%)
Apr 14, 2021 36.78 37.34 36.66 36.94 1,183,501 +0.44(+1.21%)
Apr 13, 2021 36.56 36.66 36.36 36.50 844,786 -0.20(-0.56%)
Apr 12, 2021 36.45 36.83 36.38 36.70 886,006 +0.25(+0.69%)
Apr 09, 2021 37.08 37.37 36.25 36.45 1,310,044 -0.46(-1.24%)
Apr 08, 2021 36.98 37.07 36.63 36.90 1,243,241 +0.02(+0.04%)
Apr 07, 2021 36.93 37.02 36.70 36.89 1,298,570 +0.15(+0.40%)
Apr 06, 2021 36.52 37.01 36.40 36.74 1,357,540 +0.38(+1.05%)
Apr 05, 2021 36.06 36.46 35.92 36.36 1,461,078 +0.32(+0.88%)
Apr 01, 2021 35.79 36.04 35.13 36.04 1,465,645 +0.68(+1.91%)
Mar 31, 2021 35.01 35.71 34.91 35.36 2,142,746 +0.46(+1.33%)
Mar 30, 2021 35.08 35.33 34.82 34.90 1,046,265 -0.52(-1.47%)
Mar 29, 2021 35.72 35.83 35.04 35.42 1,247,012 -0.30(-0.84%)
Mar 26, 2021 34.99 35.75 34.74 35.72 1,636,819 +0.99(+2.84%)
Mar 25, 2021 34.40 34.82 34.06 34.73 2,224,990 +0.02(+0.05%)
Mar 24, 2021 34.86 35.30 34.68 34.72 1,422,993 +0.05(+0.14%)
Mar 23, 2021 35.28 35.71 34.64 34.67 2,359,796 -1.10(-3.08%)
Mar 22, 2021 35.97 36.23 35.58 35.77 1,329,265 -0.18(-0.50%)
Mar 19, 2021 36.40 37.25 35.88 35.95 4,411,160 -0.51(-1.41%)
Mar 18, 2021 36.92 37.19 36.32 36.46 1,979,079 -0.63(-1.69%)
Mar 17, 2021 37.38 37.60 36.84 37.09 2,020,012 -0.15(-0.39%)
Mar 16, 2021 37.74 37.78 37.20 37.24 2,554,101 -0.70(-1.85%)
Mar 15, 2021 37.19 37.94 37.08 37.94 2,698,295 +0.93(+2.51%)
Mar 12, 2021 36.76 37.06 36.47 37.01 2,391,897 +0.23(+0.62%)
Mar 11, 2021 37.07 37.25 36.68 36.78 1,782,324 +0.11(+0.29%)
Mar 10, 2021 36.45 36.75 36.19 36.68 2,874,366 +0.27(+0.74%)
Mar 09, 2021 36.78 37.07 36.41 36.41 1,894,817 -0.29(-0.80%)
Mar 08, 2021 37.15 37.17 36.37 36.70 2,432,887 +0.10(+0.27%)
Mar 05, 2021 36.95 37.19 36.12 36.60 2,240,710 +0.20(+0.56%)
Mar 04, 2021 36.36 37.03 35.80 36.40 2,875,653 +0.49(+1.36%)
Mar 03, 2021 35.88 36.73 35.78 35.91 2,026,926 +0.33(+0.94%)
Mar 02, 2021 35.08 35.70 34.89 35.57 1,319,988 +0.53(+1.51%)
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.