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 28, 2019 44.27 44.85 44.22 44.83 1,213,628 +0.56(+1.27%)
Jun 27, 2019 44.47 44.63 44.23 44.27 818,803 -0.15(-0.33%)
Jun 26, 2019 44.04 44.78 44.04 44.42 782,403 +0.34(+0.78%)
Jun 25, 2019 43.44 44.41 43.30 44.08 2,083,585 +0.55(+1.27%)
Jun 24, 2019 43.69 43.69 42.94 43.52 1,096,155 -0.06(-0.14%)
Jun 21, 2019 43.33 44.09 43.33 43.59 1,640,154 +0.25(+0.57%)
Jun 20, 2019 43.51 43.83 43.27 43.34 1,036,768 +0.04(+0.10%)
Jun 19, 2019 43.58 43.69 43.15 43.30 1,284,239 -0.39(-0.88%)
Jun 18, 2019 43.90 44.11 43.67 43.69 966,793 -0.21(-0.48%)
Jun 17, 2019 43.92 43.92 43.57 43.90 824,796 +0.01(+0.03%)
Jun 14, 2019 44.46 44.46 43.65 43.88 1,072,452 -0.59(-1.32%)
Jun 13, 2019 44.40 45.09 44.38 44.47 1,497,647 +0.30(+0.68%)
Jun 12, 2019 44.16 44.36 43.97 44.17 951,871 -0.17(-0.38%)
Jun 11, 2019 44.74 44.78 44.17 44.34 1,054,079 -0.48(-1.08%)
Jun 10, 2019 44.46 45.26 44.32 44.82 1,189,300 +0.44(+0.99%)
Jun 07, 2019 44.33 44.74 44.25 44.38 1,574,776 +0.18(+0.41%)
Jun 06, 2019 43.47 44.30 43.47 44.20 1,174,141 +0.51(+1.17%)
Jun 05, 2019 43.55 43.75 43.22 43.69 914,485 +0.27(+0.61%)
Jun 04, 2019 43.71 43.92 43.32 43.42 855,715 -0.11(-0.26%)
Jun 03, 2019 43.13 43.94 43.13 43.53 911,094 +0.45(+1.04%)
May 31, 2019 42.96 43.39 42.74 43.08 1,289,283 -0.27(-0.63%)
May 30, 2019 43.34 43.74 43.18 43.36 1,251,501 +0.22(+0.50%)
May 29, 2019 42.89 43.24 42.24 43.14 949,923 +0.11(+0.24%)
May 28, 2019 43.80 43.80 42.86 43.03 1,302,789 -0.67(-1.52%)
May 24, 2019 43.44 43.88 43.39 43.70 1,614,888 +0.36(+0.82%)
May 23, 2019 43.69 43.86 42.85 43.34 1,310,774 -0.72(-1.64%)
May 22, 2019 43.87 44.25 43.66 44.06 1,378,902 +0.08(+0.19%)
May 21, 2019 43.39 44.16 43.28 43.98 1,000,798 +0.67(+1.55%)
May 20, 2019 43.05 43.40 42.92 43.31 722,290 +0.13(+0.29%)
May 17, 2019 43.05 43.54 42.96 43.18 694,460 -0.01(-0.02%)
May 16, 2019 43.20 43.73 43.12 43.19 767,435 +0.14(+0.33%)
May 15, 2019 42.56 43.14 42.25 43.05 939,903 +0.69(+1.64%)
May 14, 2019 42.44 42.96 42.29 42.35 955,301 +0.07(+0.17%)
May 13, 2019 42.49 42.73 41.91 42.28 1,328,581 -0.50(-1.18%)
May 10, 2019 42.13 42.84 42.03 42.79 1,471,999 +0.78(+1.85%)
May 09, 2019 42.14 42.51 41.82 42.01 1,019,400 -0.34(-0.81%)
May 08, 2019 42.34 42.59 42.18 42.35 627,987 -0.18(-0.41%)
May 07, 2019 42.56 42.70 42.00 42.53 972,066 -0.04(-0.09%)
May 06, 2019 42.13 42.93 41.96 42.57 1,118,687 +0.10(+0.24%)
May 03, 2019 42.39 42.66 41.80 42.47 1,592,986 +0.28(+0.67%)
May 02, 2019 43.25 43.25 42.05 42.18 994,760 -0.89(-2.06%)
May 01, 2019 43.48 43.48 42.80 43.07 1,154,028 +0.34(+0.79%)
Apr 30, 2019 42.96 43.00 42.60 42.73 1,278,362 +0.07(+0.16%)
Apr 29, 2019 42.29 42.82 42.27 42.66 898,879 +0.38(+0.90%)
Apr 26, 2019 42.04 42.35 41.87 42.29 839,299 +0.17(+0.39%)
Apr 25, 2019 42.55 42.57 42.05 42.12 690,023 -0.17(-0.41%)
Apr 24, 2019 42.51 42.51 42.15 42.29 1,338,440 -0.08(-0.18%)
Apr 23, 2019 42.79 43.05 42.37 42.37 952,074 -0.29(-0.68%)
Apr 22, 2019 42.75 42.93 42.42 42.66 669,395 +0.19(+0.44%)
Apr 18, 2019 42.65 42.88 42.05 42.47 899,374 -0.20(-0.47%)
Apr 17, 2019 43.24 43.32 42.67 42.67 1,156,351 -0.44(-1.02%)
Apr 16, 2019 43.20 43.27 42.67 43.11 696,216 +0.05(+0.11%)
Apr 15, 2019 43.49 43.49 43.02 43.06 949,707 -0.35(-0.81%)
Apr 12, 2019 43.57 43.58 43.14 43.42 887,039 +0.08(+0.19%)
Apr 11, 2019 43.29 43.44 43.08 43.33 1,504,565 +0.01(+0.03%)
Apr 10, 2019 43.13 43.37 42.78 43.32 1,333,369 +0.19(+0.45%)
Apr 09, 2019 43.29 43.35 42.80 43.13 1,525,935 -0.06(-0.14%)
Apr 08, 2019 43.02 43.26 43.00 43.19 1,096,303 +0.12(+0.27%)
Apr 05, 2019 42.83 43.26 42.78 43.07 858,598 +0.30(+0.69%)
Apr 04, 2019 42.41 42.78 42.38 42.78 915,589 +0.42(+0.99%)
Apr 03, 2019 42.33 42.41 42.12 42.35 632,305 +0.15(+0.36%)
Apr 02, 2019 42.13 42.44 41.96 42.20 1,106,102 +0.12(+0.28%)
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.