Magellan Midstream Partners LP (NY: MMP )

48.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 48.40 48.64 48.03 48.06 1,424,062 +0.04(+0.08%)
May 04, 2021 47.78 48.16 47.44 48.02 1,565,635 +0.39(+0.82%)
May 03, 2021 47.31 48.01 47.19 47.63 1,717,993 +0.86(+1.84%)
Apr 30, 2021 46.93 47.86 46.76 46.77 1,387,600 -0.54(-1.14%)
Apr 29, 2021 48.00 48.59 46.94 47.31 1,768,539 +0.30(+0.64%)
Apr 28, 2021 46.75 47.13 46.39 47.01 1,370,604 +0.68(+1.47%)
Apr 27, 2021 46.46 46.70 46.15 46.33 1,078,188 -0.09(-0.19%)
Apr 26, 2021 46.46 47.07 46.26 46.42 939,701 +0.02(+0.04%)
Apr 23, 2021 45.65 46.41 45.62 46.40 882,900 +0.75(+1.64%)
Apr 22, 2021 46.54 46.55 45.45 45.65 1,090,954 -0.56(-1.21%)
Apr 21, 2021 45.60 46.53 45.40 46.21 1,111,428 +0.72(+1.58%)
Apr 20, 2021 45.50 45.75 44.91 45.49 1,085,376 -0.10(-0.22%)
Apr 19, 2021 45.63 46.16 45.45 45.59 965,392 +0.14(+0.31%)
Apr 16, 2021 45.76 45.88 45.44 45.45 874,100 -0.29(-0.63%)
Apr 15, 2021 45.49 45.88 45.24 45.74 1,040,998 +0.45(+0.99%)
Apr 14, 2021 45.10 45.78 44.95 45.29 965,199 +0.54(+1.21%)
Apr 13, 2021 44.83 44.95 44.58 44.75 688,961 -0.25(-0.56%)
Apr 12, 2021 44.70 45.16 44.61 45.00 722,578 +0.31(+0.69%)
Apr 09, 2021 45.47 45.82 44.45 44.69 1,068,400 -0.56(-1.24%)
Apr 08, 2021 45.35 45.46 44.91 45.25 1,013,919 +0.02(+0.04%)
Apr 07, 2021 45.28 45.39 45.00 45.23 1,059,043 +0.18(+0.40%)
Apr 06, 2021 44.78 45.38 44.63 45.05 1,107,135 +0.47(+1.05%)
Apr 05, 2021 44.22 44.71 44.04 44.58 1,191,575 +0.39(+0.88%)
Apr 01, 2021 43.88 44.19 43.08 44.19 1,195,300 +0.83(+1.91%)
Mar 31, 2021 42.93 43.79 42.81 43.36 1,747,506 +0.57(+1.33%)
Mar 30, 2021 43.01 43.32 42.70 42.79 853,277 -0.64(-1.47%)
Mar 29, 2021 43.80 43.93 42.97 43.43 1,016,995 -0.37(-0.84%)
Mar 26, 2021 42.90 43.84 42.60 43.80 1,334,900 +1.21(+2.84%)
Mar 25, 2021 42.18 42.70 41.77 42.59 1,814,580 +0.02(+0.05%)
Mar 24, 2021 42.75 43.28 42.52 42.57 1,160,515 +0.06(+0.14%)
Mar 23, 2021 43.26 43.79 42.47 42.51 1,924,520 -1.35(-3.08%)
Mar 22, 2021 44.10 44.42 43.63 43.86 1,084,076 -0.22(-0.50%)
Mar 19, 2021 44.63 45.68 44.00 44.08 3,597,500 -0.63(-1.41%)
Mar 18, 2021 45.27 45.60 44.53 44.71 1,614,028 -0.77(-1.69%)
Mar 17, 2021 45.83 46.11 45.17 45.48 1,647,411 -0.18(-0.39%)
Mar 16, 2021 46.27 46.32 45.61 45.66 2,082,985 -0.86(-1.85%)
Mar 15, 2021 45.60 46.52 45.47 46.52 2,200,581 +1.14(+2.51%)
Mar 12, 2021 45.07 45.44 44.72 45.38 1,950,700 +0.28(+0.62%)
Mar 11, 2021 45.45 45.67 44.98 45.10 1,453,566 +0.13(+0.29%)
Mar 10, 2021 44.70 45.06 44.38 44.97 2,344,175 +0.33(+0.74%)
Mar 09, 2021 45.10 45.46 44.64 44.64 1,545,309 -0.36(-0.80%)
Mar 08, 2021 45.55 45.58 44.60 45.00 1,984,129 +0.12(+0.27%)
Mar 05, 2021 45.31 45.60 44.29 44.88 1,827,400 +0.25(+0.56%)
Mar 04, 2021 44.58 45.40 43.90 44.63 2,345,225 +0.60(+1.36%)
Mar 03, 2021 44.00 45.04 43.87 44.03 1,653,050 +0.41(+0.94%)
Mar 02, 2021 43.01 43.78 42.78 43.62 1,076,510 +0.65(+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.