Skip to main content

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 (%)
May 31, 2023 59.41 59.80 58.89 59.03 2,267,916 -0.75(-1.25%)
May 30, 2023 59.63 59.98 59.27 59.78 1,907,675 -0.19(-0.31%)
May 26, 2023 59.99 60.59 59.76 59.97 1,535,846 -0.43(-0.71%)
May 25, 2023 60.53 60.78 59.97 60.40 1,619,917 -0.67(-1.09%)
May 24, 2023 60.94 61.28 60.73 61.06 1,597,252 +0.13(+0.21%)
May 23, 2023 60.88 61.76 60.84 60.94 2,796,569 -0.04(-0.06%)
May 22, 2023 60.85 61.50 60.83 60.98 2,049,561 -0.44(-0.72%)
May 19, 2023 61.37 61.85 61.16 61.42 1,922,463 -0.03(-0.05%)
May 18, 2023 60.21 61.46 60.10 61.45 2,488,371 +0.64(+1.05%)
May 17, 2023 60.01 60.96 59.81 60.81 3,450,297 +0.63(+1.04%)
May 16, 2023 59.99 60.94 59.49 60.18 6,495,033 -1.21(-1.96%)
May 15, 2023 62.55 63.16 61.18 61.39 18,183,324 +7.06(+12.99%)
May 12, 2023 53.82 54.37 53.82 54.33 386,730 +0.53(+0.98%)
May 11, 2023 53.83 54.12 53.52 53.80 303,073 -0.11(-0.20%)
May 10, 2023 54.23 54.42 53.38 53.91 618,169 -0.34(-0.63%)
May 09, 2023 53.10 54.29 52.78 54.25 871,200 +1.04(+1.95%)
May 08, 2023 53.39 53.74 52.78 53.21 695,376 -0.19(-0.35%)
May 05, 2023 52.78 53.54 52.72 53.40 1,204,689 +0.10(+0.18%)
May 04, 2023 52.43 53.70 50.99 53.30 1,209,764 +0.51(+0.97%)
May 03, 2023 52.90 53.52 52.52 52.79 988,967 -0.11(-0.20%)
May 02, 2023 53.72 53.86 52.52 52.90 666,149 -0.88(-1.65%)
May 01, 2023 53.66 54.44 53.52 53.78 623,332 +0.11(+0.20%)
Apr 28, 2023 53.70 53.95 53.54 53.68 435,543 +0.05(+0.09%)
Apr 27, 2023 53.53 53.90 52.96 53.63 413,957 +0.20(+0.38%)
Apr 26, 2023 53.07 53.78 53.00 53.43 411,065 +0.18(+0.34%)
Apr 25, 2023 53.82 53.89 53.10 53.24 476,372 -0.58(-1.07%)
Apr 24, 2023 54.01 54.34 53.41 53.82 594,372 -0.29(-0.53%)
Apr 21, 2023 53.49 54.11 53.17 54.11 603,122 +0.26(+0.48%)
Apr 20, 2023 54.00 54.12 53.66 53.85 368,173 -0.29(-0.53%)
Apr 19, 2023 54.45 54.49 53.87 54.14 440,370 -0.31(-0.57%)
Apr 18, 2023 54.24 54.71 53.98 54.45 564,146 +0.40(+0.75%)
Apr 17, 2023 54.00 54.25 53.48 54.04 1,795,406 +0.17(+0.32%)
Apr 14, 2023 53.12 54.04 53.12 53.87 639,920 +0.79(+1.49%)
Apr 13, 2023 53.19 53.39 53.03 53.08 506,524 -0.21(-0.40%)
Apr 12, 2023 52.97 53.35 52.89 53.29 548,274 +0.33(+0.62%)
Apr 11, 2023 52.54 53.23 52.43 52.96 574,799 +0.58(+1.10%)
Apr 10, 2023 52.65 53.10 52.07 52.39 574,816 -0.26(-0.49%)
Apr 06, 2023 52.06 52.86 51.97 52.65 718,362 +0.59(+1.13%)
Apr 05, 2023 51.77 52.11 51.62 52.06 419,314 +0.28(+0.54%)
Apr 04, 2023 52.52 52.54 51.51 51.78 458,073 -0.74(-1.41%)
Apr 03, 2023 52.65 52.76 51.96 52.52 768,689 +0.33(+0.63%)
Mar 31, 2023 52.33 52.54 52.09 52.19 1,118,489 -0.08(-0.15%)
Mar 30, 2023 51.87 52.57 51.73 52.27 842,723 +0.50(+0.97%)
Mar 29, 2023 51.17 51.88 51.05 51.77 848,946 +0.90(+1.78%)
Mar 28, 2023 50.32 51.45 50.32 50.87 1,061,560 +0.55(+1.09%)
Mar 27, 2023 49.73 51.07 49.73 50.32 1,324,292 +0.71(+1.43%)
Mar 24, 2023 48.59 49.75 48.52 49.61 587,044 +0.65(+1.34%)
Mar 23, 2023 49.38 49.73 48.54 48.95 855,434 -0.40(-0.82%)
Mar 22, 2023 50.19 50.56 49.31 49.36 715,592 -0.84(-1.67%)
Mar 21, 2023 50.64 51.06 49.96 50.19 939,220 -0.10(-0.19%)
Mar 20, 2023 50.53 51.44 50.17 50.29 754,251 -0.31(-0.61%)
Mar 17, 2023 50.57 50.74 49.60 50.60 3,951,459 -0.06(-0.11%)
Mar 16, 2023 50.02 50.66 49.73 50.66 959,454 +0.52(+1.04%)
Mar 15, 2023 50.38 50.77 49.74 50.14 1,235,970 -0.99(-1.94%)
Mar 14, 2023 50.98 52.10 50.56 51.13 768,457 +0.43(+0.85%)
Mar 13, 2023 50.65 51.42 49.89 50.69 978,593 -0.33(-0.64%)
Mar 10, 2023 51.04 51.60 50.69 51.02 687,077 +0.06(+0.11%)
Mar 09, 2023 51.38 51.47 50.66 50.96 747,003 -0.31(-0.60%)
Mar 08, 2023 51.65 51.94 51.25 51.27 708,913 -0.38(-0.74%)
Mar 07, 2023 52.25 52.61 51.62 51.66 770,631 -0.60(-1.14%)
Mar 06, 2023 51.80 52.71 51.80 52.25 915,442 +0.42(+0.82%)
Mar 03, 2023 51.37 52.35 51.30 51.83 836,801 +0.38(+0.75%)
Mar 02, 2023 50.78 52.26 50.74 51.44 1,304,652 +0.47(+0.92%)
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.