Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Partners LP (NY: NMM )

47.78 +1.03 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.241 6.481 6.241 6.414 57,160 +0.12(+1.83%)
May 28, 2020 6.327 6.452 6.165 6.299 49,968 -0.19(-2.95%)
May 27, 2020 6.327 6.519 6.121 6.490 67,081 +0.50(+8.32%)
May 26, 2020 6.011 6.088 5.849 5.992 51,163 +0.12(+1.96%)
May 22, 2020 5.992 5.992 5.656 5.877 67,069 -0.07(-1.13%)
May 21, 2020 6.021 6.141 5.824 5.944 60,374 -0.01(-0.16%)
May 20, 2020 5.848 6.050 5.762 5.954 96,668 +0.11(+1.80%)
May 19, 2020 6.232 6.395 5.771 5.848 110,713 -0.38(-6.15%)
May 18, 2020 6.117 6.519 6.117 6.232 145,765 +0.33(+5.52%)
May 15, 2020 5.858 6.222 5.695 5.906 99,821 +0.12(+1.99%)
May 14, 2020 5.982 5.992 5.474 5.791 107,668 +0.04(+0.67%)
May 13, 2020 5.992 6.222 5.628 5.752 170,064 -0.79(-12.02%)
May 12, 2020 6.836 6.836 6.399 6.538 107,561 -0.30(-4.35%)
May 11, 2020 6.970 7.123 6.538 6.836 111,812 -0.18(-2.60%)
May 08, 2020 7.094 7.094 6.529 7.018 81,776 +0.27(+3.98%)
May 07, 2020 6.336 6.749 6.336 6.749 107,794 +0.41(+6.53%)
May 06, 2020 7.016 7.237 6.294 6.336 204,005 -0.45(-6.64%)
May 05, 2020 7.329 7.446 6.694 6.786 184,022 -0.40(-5.63%)
May 04, 2020 7.540 7.614 7.172 7.191 108,102 -0.35(-4.63%)
May 01, 2020 7.991 7.991 7.191 7.540 174,872 -0.48(-5.96%)
Apr 30, 2020 7.246 8.230 7.136 8.018 345,824 +1.25(+18.48%)
Apr 29, 2020 7.632 7.678 6.593 6.768 265,399 -0.59(-8.00%)
Apr 28, 2020 6.713 7.489 6.667 7.356 389,454 +0.67(+10.04%)
Apr 27, 2020 6.483 6.841 6.483 6.685 158,729 +0.20(+3.12%)
Apr 24, 2020 6.593 6.703 6.234 6.483 97,223 +0.00(+0.00%)
Apr 23, 2020 6.308 6.896 6.308 6.483 153,659 +0.18(+2.92%)
Apr 22, 2020 6.437 6.483 6.225 6.299 109,226 -0.20(-3.11%)
Apr 21, 2020 6.593 6.848 6.041 6.501 221,433 -0.08(-1.26%)
Apr 20, 2020 6.464 6.961 6.326 6.584 188,529 +0.28(+4.37%)
Apr 17, 2020 6.731 6.915 6.069 6.308 93,743 -0.06(-0.87%)
Apr 16, 2020 6.473 6.575 6.285 6.363 92,343 -0.28(-4.16%)
Apr 15, 2020 7.136 7.136 6.207 6.639 177,059 -0.50(-6.96%)
Apr 14, 2020 6.667 7.310 6.593 7.136 213,353 +0.75(+11.82%)
Apr 13, 2020 5.517 6.703 5.517 6.382 381,438 +1.05(+19.66%)
Apr 09, 2020 4.598 5.426 4.598 5.333 205,323 +0.96(+21.85%)
Apr 08, 2020 4.588 4.588 4.276 4.377 97,556 -0.03(-0.63%)
Apr 07, 2020 4.561 4.910 4.340 4.405 93,325 -0.09(-2.04%)
Apr 06, 2020 4.405 4.690 4.405 4.496 62,908 +0.19(+4.49%)
Apr 03, 2020 4.478 4.506 4.221 4.303 79,062 -0.03(-0.64%)
Apr 02, 2020 4.487 4.769 4.211 4.331 124,969 -0.17(-3.88%)
Apr 01, 2020 4.690 4.938 4.446 4.506 106,369 -0.39(-7.89%)
Mar 31, 2020 4.846 5.214 4.791 4.892 191,755 +0.20(+4.31%)
Mar 30, 2020 4.736 4.979 4.588 4.690 188,175 +0.02(+0.39%)
Mar 27, 2020 4.579 4.860 4.170 4.671 231,858 +0.15(+3.25%)
Mar 26, 2020 4.230 4.690 4.120 4.524 160,222 +0.42(+10.31%)
Mar 25, 2020 3.991 4.303 3.834 4.101 160,228 +0.17(+4.21%)
Mar 24, 2020 4.074 4.229 3.857 3.936 95,250 +0.10(+2.64%)
Mar 23, 2020 4.119 4.359 3.752 3.834 153,515 -0.28(-6.71%)
Mar 20, 2020 4.496 4.782 4.055 4.110 218,047 -0.24(-5.50%)
Mar 19, 2020 4.110 4.745 4.064 4.349 175,074 +0.18(+4.42%)
Mar 18, 2020 4.680 4.956 4.165 4.165 188,295 -0.92(-18.08%)
Mar 17, 2020 5.223 5.494 5.016 5.085 112,469 -0.11(-2.12%)
Mar 16, 2020 5.839 6.115 5.168 5.195 260,638 -1.10(-17.52%)
Mar 13, 2020 6.510 6.657 5.949 6.299 128,109 +0.11(+1.78%)
Mar 12, 2020 6.244 6.565 5.747 6.188 166,062 -0.51(-7.68%)
Mar 11, 2020 6.896 7.106 6.483 6.703 139,645 -0.39(-5.45%)
Mar 10, 2020 6.713 7.264 6.682 7.090 468,130 +1.09(+18.07%)
Mar 09, 2020 7.319 7.319 5.977 6.005 215,641 -1.75(-22.54%)
Mar 06, 2020 7.365 7.825 7.356 7.752 144,748 +0.17(+2.18%)
Mar 05, 2020 8.110 8.165 7.494 7.586 176,640 -0.65(-7.92%)
Mar 04, 2020 8.184 8.708 8.046 8.239 147,142 +0.11(+1.36%)
Mar 03, 2020 8.055 8.496 8.055 8.129 124,471 +0.09(+1.14%)
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.