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 (%)
Aug 31, 2015 41.27 41.80 40.28 40.58 1,200,778 -0.79(-1.90%)
Aug 28, 2015 40.91 41.93 40.71 41.37 1,329,697 +0.43(+1.05%)
Aug 27, 2015 39.64 40.99 39.64 40.94 1,301,759 +1.66(+4.23%)
Aug 26, 2015 38.66 39.29 38.17 39.28 1,434,430 +1.11(+2.91%)
Aug 25, 2015 38.17 39.31 38.04 38.17 1,702,085 +0.80(+2.14%)
Aug 24, 2015 36.92 38.37 35.41 37.37 2,241,505 -1.10(-2.86%)
Aug 21, 2015 39.52 39.78 38.40 38.47 1,641,643 -1.33(-3.34%)
Aug 20, 2015 39.80 40.58 39.68 39.79 1,213,495 -0.47(-1.17%)
Aug 19, 2015 40.62 40.93 39.60 40.27 1,167,465 -0.42(-1.03%)
Aug 18, 2015 40.72 41.07 40.55 40.69 1,156,616 -0.28(-0.67%)
Aug 17, 2015 40.36 41.11 40.25 40.96 1,050,759 +0.58(+1.44%)
Aug 14, 2015 40.50 40.70 39.73 40.38 1,370,527 +0.48(+1.20%)
Aug 13, 2015 40.25 40.41 39.39 39.90 1,051,622 -0.45(-1.13%)
Aug 12, 2015 39.41 40.51 38.94 40.36 1,571,429 +0.94(+2.39%)
Aug 11, 2015 39.15 39.60 38.59 39.41 1,465,222 +0.26(+0.68%)
Aug 10, 2015 37.36 39.45 37.17 39.15 2,881,119 +2.31(+6.28%)
Aug 07, 2015 36.28 37.37 36.03 36.84 2,006,521 +0.54(+1.49%)
Aug 06, 2015 37.87 37.87 35.29 36.30 4,050,723 -1.39(-3.68%)
Aug 05, 2015 39.71 40.22 37.67 37.68 2,690,944 -1.92(-4.85%)
Aug 04, 2015 39.42 39.88 39.06 39.60 896,755 +0.19(+0.48%)
Aug 03, 2015 39.83 40.04 39.19 39.42 1,029,356 -0.64(-1.59%)
Jul 31, 2015 40.68 40.91 39.95 40.05 769,079 -0.73(-1.80%)
Jul 30, 2015 41.37 41.44 40.51 40.79 1,162,027 -0.71(-1.70%)
Jul 29, 2015 40.45 41.65 40.13 41.49 1,488,386 +1.01(+2.49%)
Jul 28, 2015 39.22 40.49 39.04 40.49 1,385,951 +1.20(+3.06%)
Jul 27, 2015 39.03 40.00 38.75 39.29 1,344,123 +0.08(+0.20%)
Jul 24, 2015 38.63 39.45 38.53 39.21 1,336,966 +0.62(+1.61%)
Jul 23, 2015 38.38 39.00 38.38 38.59 1,422,361 +0.30(+0.79%)
Jul 22, 2015 39.42 39.59 37.86 38.28 1,902,482 -1.23(-3.12%)
Jul 21, 2015 40.08 40.49 39.19 39.52 1,521,185 -0.61(-1.52%)
Jul 20, 2015 40.40 40.40 39.54 40.13 2,161,204 -0.31(-0.77%)
Jul 17, 2015 40.45 41.38 40.04 40.44 1,607,239 +0.04(+0.10%)
Jul 16, 2015 41.11 41.28 40.04 40.40 1,967,047 -0.69(-1.68%)
Jul 15, 2015 42.36 42.37 41.05 41.09 1,137,690 -1.25(-2.94%)
Jul 14, 2015 41.91 42.51 41.71 42.34 1,540,287 +0.20(+0.47%)
Jul 13, 2015 42.48 42.74 41.89 42.14 768,225 -0.18(-0.42%)
Jul 10, 2015 42.21 42.43 41.84 42.31 471,635 +0.46(+1.09%)
Jul 09, 2015 42.10 42.61 41.79 41.86 599,243 -0.02(-0.04%)
Jul 08, 2015 42.85 43.26 41.82 41.87 782,161 -1.16(-2.68%)
Jul 07, 2015 41.60 43.18 41.33 43.03 1,271,120 +1.44(+3.46%)
Jul 06, 2015 42.07 42.17 41.40 41.59 1,220,302 -0.23(-0.56%)
Jul 02, 2015 40.29 41.82 41.82 41.82 1,962,570 +1.52(+3.78%)
Jul 01, 2015 41.79 42.07 40.13 40.30 2,073,658 -1.45(-3.48%)
Jun 30, 2015 42.39 42.76 41.74 41.75 1,605,235 -0.51(-1.21%)
Jun 29, 2015 43.01 43.39 42.19 42.26 1,298,010 -1.26(-2.89%)
Jun 26, 2015 43.91 43.93 43.51 43.52 1,349,785 -0.46(-1.05%)
Jun 25, 2015 44.49 44.90 43.84 43.98 924,053 -0.56(-1.25%)
Jun 24, 2015 44.55 45.43 44.46 44.54 1,084,901 -0.21(-0.47%)
Jun 23, 2015 44.94 45.37 44.70 44.75 1,255,878 -0.31(-0.68%)
Jun 22, 2015 44.10 45.09 43.85 45.05 1,095,056 +1.30(+2.96%)
Jun 19, 2015 44.49 44.60 43.67 43.76 1,404,702 -0.85(-1.91%)
Jun 18, 2015 44.50 44.92 44.40 44.61 793,646 +0.05(+0.11%)
Jun 17, 2015 44.44 44.70 44.04 44.56 530,055 +0.09(+0.20%)
Jun 16, 2015 44.71 44.88 44.26 44.47 432,321 -0.31(-0.70%)
Jun 15, 2015 43.67 44.95 43.54 44.78 1,068,562 +0.88(+2.00%)
Jun 12, 2015 44.13 44.35 43.62 43.91 556,177 -0.45(-1.01%)
Jun 11, 2015 43.76 44.50 43.58 44.36 658,364 +0.65(+1.50%)
Jun 10, 2015 44.34 44.44 43.47 43.70 775,888 -0.50(-1.12%)
Jun 09, 2015 44.35 44.71 44.14 44.20 804,504 -0.16(-0.37%)
Jun 08, 2015 44.21 44.49 44.01 44.36 1,038,730 -0.01(-0.01%)
Jun 05, 2015 43.87 44.94 43.52 44.37 1,020,514 +0.48(+1.10%)
Jun 04, 2015 44.09 44.11 43.56 43.88 1,127,638 -0.23(-0.52%)
Jun 03, 2015 44.61 44.89 43.81 44.11 1,093,146 -0.82(-1.84%)
Jun 02, 2015 44.99 45.27 44.71 44.94 712,652 -0.05(-0.11%)
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.