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

Navios Maritime Partners LP (NY: NMM )

47.42 -0.36 (-0.75%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 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 (%)
Aug 31, 2020 6.165 6.165 5.991 6.078 43,239 -0.11(-1.72%)
Aug 28, 2020 6.088 6.281 6.088 6.185 31,665 +0.07(+1.11%)
Aug 27, 2020 6.252 6.281 6.030 6.117 28,390 -0.14(-2.31%)
Aug 26, 2020 6.059 6.281 6.059 6.262 58,839 +0.18(+3.02%)
Aug 25, 2020 5.895 6.117 5.809 6.078 62,547 +0.27(+4.66%)
Aug 24, 2020 5.798 5.943 5.769 5.808 98,780 -0.01(-0.17%)
Aug 21, 2020 6.030 6.077 5.798 5.817 69,643 -0.20(-3.37%)
Aug 20, 2020 6.040 6.069 5.962 6.020 55,673 -0.06(-0.95%)
Aug 19, 2020 6.233 6.252 6.040 6.078 85,268 -0.10(-1.57%)
Aug 18, 2020 6.571 6.620 6.165 6.175 79,565 -0.43(-6.58%)
Aug 17, 2020 6.542 6.707 6.533 6.610 90,157 -0.07(-1.01%)
Aug 14, 2020 6.301 6.755 6.281 6.678 195,062 +0.36(+5.66%)
Aug 13, 2020 6.165 6.436 6.165 6.320 92,998 +0.07(+1.08%)
Aug 12, 2020 6.397 6.494 6.088 6.252 154,002 -0.15(-2.41%)
Aug 11, 2020 6.243 6.591 6.207 6.407 242,635 +0.24(+3.92%)
Aug 10, 2020 6.001 6.194 5.953 6.165 127,489 +0.07(+1.11%)
Aug 07, 2020 6.040 6.127 5.943 6.098 65,814 +0.04(+0.64%)
Aug 06, 2020 6.002 6.097 5.925 6.059 111,269 +0.08(+1.28%)
Aug 05, 2020 6.107 6.117 5.925 5.982 171,937 -0.14(-2.35%)
Aug 04, 2020 6.069 6.347 5.963 6.126 140,044 -0.06(-0.93%)
Aug 03, 2020 5.973 6.299 5.963 6.184 122,810 +0.11(+1.74%)
Jul 31, 2020 6.423 6.452 5.886 6.078 236,254 -0.35(-5.37%)
Jul 30, 2020 6.280 6.615 6.280 6.423 101,520 -0.16(-2.47%)
Jul 29, 2020 6.625 6.912 6.433 6.586 898,638 -1.43(-17.82%)
Jul 28, 2020 8.341 8.341 7.957 8.015 135,681 -0.38(-4.57%)
Jul 27, 2020 8.456 8.456 8.159 8.398 41,169 -0.03(-0.34%)
Jul 24, 2020 8.283 8.563 8.149 8.427 53,405 +0.13(+1.62%)
Jul 23, 2020 8.350 8.427 8.159 8.293 47,444 -0.06(-0.69%)
Jul 22, 2020 8.485 8.485 8.168 8.350 41,157 -0.20(-2.35%)
Jul 21, 2020 8.724 8.724 8.398 8.552 63,514 +0.01(+0.11%)
Jul 20, 2020 8.676 8.676 8.417 8.542 30,123 -0.17(-1.98%)
Jul 17, 2020 8.858 9.021 8.590 8.715 45,060 +0.01(+0.11%)
Jul 16, 2020 8.379 8.772 8.322 8.705 48,785 +0.28(+3.30%)
Jul 15, 2020 8.101 8.743 8.101 8.427 69,632 +0.26(+3.17%)
Jul 14, 2020 8.389 8.389 7.938 8.168 94,593 -0.29(-3.40%)
Jul 13, 2020 8.820 8.849 8.360 8.456 80,576 -0.34(-3.82%)
Jul 10, 2020 8.628 9.011 8.628 8.791 39,010 +0.17(+2.00%)
Jul 09, 2020 9.204 9.204 8.561 8.619 124,069 -0.67(-7.22%)
Jul 08, 2020 9.117 9.407 8.916 9.290 69,500 +0.16(+1.79%)
Jul 07, 2020 9.635 9.635 8.858 9.127 110,484 -0.58(-5.93%)
Jul 06, 2020 9.232 9.779 9.232 9.702 90,112 +0.52(+5.64%)
Jul 02, 2020 9.472 9.472 9.012 9.184 79,794 -0.08(-0.83%)
Jul 01, 2020 9.328 9.578 9.127 9.261 53,843 -0.05(-0.51%)
Jun 30, 2020 9.290 9.386 9.017 9.309 91,000 +0.11(+1.15%)
Jun 29, 2020 9.280 9.683 9.127 9.204 101,231 -0.09(-0.93%)
Jun 26, 2020 9.501 9.520 8.820 9.290 163,970 -0.13(-1.42%)
Jun 25, 2020 8.628 9.462 8.614 9.424 163,143 +0.79(+9.10%)
Jun 24, 2020 8.743 8.935 8.283 8.638 211,612 -0.26(-2.91%)
Jun 23, 2020 8.696 9.060 8.657 8.897 160,121 -0.26(-2.83%)
Jun 22, 2020 8.437 9.242 8.379 9.156 273,172 +0.88(+10.66%)
Jun 19, 2020 8.370 8.667 7.948 8.274 170,958 +0.17(+2.13%)
Jun 18, 2020 7.526 8.139 7.459 8.101 171,463 +0.58(+7.78%)
Jun 17, 2020 7.353 7.574 7.190 7.516 106,611 +0.26(+3.57%)
Jun 16, 2020 7.516 7.737 7.114 7.257 93,271 -0.01(-0.13%)
Jun 15, 2020 6.711 7.353 6.692 7.267 73,269 +0.36(+5.28%)
Jun 12, 2020 6.596 6.903 6.558 6.903 75,205 +0.54(+8.43%)
Jun 11, 2020 6.778 6.912 6.289 6.366 131,644 -0.73(-10.27%)
Jun 10, 2020 7.114 7.358 6.606 7.094 172,574 -0.35(-4.64%)
Jun 09, 2020 7.833 7.833 7.085 7.440 133,902 -0.32(-4.08%)
Jun 08, 2020 7.430 7.852 7.296 7.756 136,647 +0.55(+7.58%)
Jun 05, 2020 7.190 7.775 7.142 7.210 198,495 +0.07(+0.94%)
Jun 04, 2020 7.056 7.190 6.821 7.142 89,870 +0.01(+0.13%)
Jun 03, 2020 6.836 7.411 6.836 7.133 136,663 +0.46(+6.90%)
Jun 02, 2020 6.759 6.759 6.510 6.673 59,597 -0.09(-1.28%)
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.