Magellan Midstream Partners LP (NY: MMP )

52.32 +0.68 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 50.76 52.32 50.76 52.32 1,003,457 +0.68(+1.32%)
Aug 12, 2022 51.07 51.82 51.07 51.64 1,031,335 +0.81(+1.59%)
Aug 11, 2022 50.73 51.49 50.52 50.83 1,063,358 +0.67(+1.34%)
Aug 10, 2022 50.00 50.77 49.59 50.16 868,057 +0.51(+1.03%)
Aug 09, 2022 49.83 50.32 49.56 49.65 757,489 -0.23(-0.46%)
Aug 08, 2022 49.94 50.65 49.46 49.88 1,049,888 -0.06(-0.12%)
Aug 05, 2022 49.50 50.48 49.19 49.94 737,510 +0.06(+0.12%)
Aug 04, 2022 50.59 50.86 49.63 49.88 1,148,619 -2.20(-4.22%)
Aug 03, 2022 52.40 52.40 51.39 52.08 1,261,119 -0.02(-0.04%)
Aug 02, 2022 52.20 52.34 51.23 52.10 969,947 +0.10(+0.19%)
Aug 01, 2022 51.41 52.33 51.07 52.00 902,205 +0.50(+0.97%)
Jul 29, 2022 51.77 52.16 51.40 51.50 1,485,456 +0.29(+0.57%)
Jul 28, 2022 51.68 51.68 50.25 51.21 1,739,220 +0.35(+0.69%)
Jul 27, 2022 50.66 51.04 49.93 50.86 982,167 +0.63(+1.25%)
Jul 26, 2022 50.25 50.91 50.08 50.23 901,931 +0.30(+0.60%)
Jul 25, 2022 49.50 50.00 49.02 49.93 1,129,561 +1.03(+2.11%)
Jul 22, 2022 49.90 50.23 48.84 48.90 679,048 -0.74(-1.49%)
Jul 21, 2022 49.34 49.79 48.73 49.64 713,902 -0.13(-0.26%)
Jul 20, 2022 50.19 50.25 49.50 49.77 679,649 -0.57(-1.13%)
Jul 19, 2022 49.43 50.49 49.43 50.34 637,683 +1.26(+2.57%)
Jul 18, 2022 49.38 49.73 48.77 49.08 879,271 +0.00(+0.00%)
Jul 15, 2022 48.89 49.12 48.27 49.08 811,203 +0.64(+1.32%)
Jul 14, 2022 47.50 48.51 46.80 48.44 949,115 -0.08(-0.16%)
Jul 13, 2022 47.35 48.62 47.35 48.52 556,809 +0.77(+1.61%)
Jul 12, 2022 47.72 48.70 47.32 47.75 896,044 -0.54(-1.12%)
Jul 11, 2022 47.31 48.34 46.87 48.29 577,007 +0.68(+1.43%)
Jul 08, 2022 47.40 48.31 47.14 47.61 1,191,532 +0.26(+0.55%)
Jul 07, 2022 46.64 47.92 46.46 47.35 1,168,864 +1.43(+3.11%)
Jul 06, 2022 46.98 47.22 44.79 45.92 1,267,758 -1.31(-2.77%)
Jul 05, 2022 47.90 47.90 46.01 47.23 1,297,642 -0.95(-1.97%)
Jul 01, 2022 47.80 48.27 47.38 48.18 859,557 +0.42(+0.88%)
Jun 30, 2022 47.50 48.32 47.50 47.76 1,281,745 -0.39(-0.81%)
Jun 29, 2022 48.89 49.30 48.14 48.15 1,100,471 -0.44(-0.91%)
Jun 28, 2022 48.44 49.17 48.15 48.59 1,138,236 +1.02(+2.14%)
Jun 27, 2022 47.85 48.51 47.47 47.57 1,892,566 +0.05(+0.11%)
Jun 24, 2022 47.81 48.13 47.41 47.52 1,269,446 +0.13(+0.27%)
Jun 23, 2022 48.15 48.31 46.26 47.39 1,552,520 -0.41(-0.86%)
Jun 22, 2022 48.05 48.47 47.67 47.80 1,310,490 -1.46(-2.96%)
Jun 21, 2022 48.18 49.47 48.04 49.26 1,908,799 +1.99(+4.21%)
Jun 17, 2022 47.70 48.30 46.32 47.27 1,806,489 -0.51(-1.07%)
Jun 16, 2022 48.51 49.07 47.18 47.78 1,955,339 -1.61(-3.26%)
Jun 15, 2022 50.70 51.30 49.19 49.39 1,640,846 -1.31(-2.58%)
Jun 14, 2022 51.81 52.72 50.61 50.70 1,783,910 -0.91(-1.76%)
Jun 13, 2022 51.86 52.49 50.86 51.61 1,772,116 -1.47(-2.77%)
Jun 10, 2022 53.03 53.75 52.58 53.08 1,089,124 -0.25(-0.47%)
Jun 09, 2022 52.52 53.60 52.52 53.33 868,909 +0.10(+0.19%)
Jun 08, 2022 53.27 53.55 52.66 53.23 557,532 -0.15(-0.28%)
Jun 07, 2022 52.33 53.45 52.33 53.38 930,986 +0.79(+1.50%)
Jun 06, 2022 52.14 52.62 51.69 52.59 507,052 +0.28(+0.54%)
Jun 03, 2022 52.10 52.71 51.94 52.31 626,376 +0.06(+0.11%)
Jun 02, 2022 52.75 52.77 51.77 52.25 805,178 -0.11(-0.21%)
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.