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

Navios Maritime Partners LP (NY: NMM )

46.99 -0.79 (-1.65%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2011 105.90 105.90 101.22 101.45 47,251 -1.56(-1.51%)
Nov 29, 2011 102.71 103.90 101.75 103.01 16,987 +0.52(+0.51%)
Nov 28, 2011 102.27 105.31 101.53 102.49 35,431 +2.23(+2.22%)
Nov 25, 2011 100.19 101.45 99.96 100.26 13,807 -0.67(-0.66%)
Nov 23, 2011 104.72 105.83 100.26 100.93 42,954 -5.20(-4.90%)
Nov 22, 2011 106.20 108.78 104.86 106.13 31,865 -1.34(-1.24%)
Nov 21, 2011 109.62 109.77 105.24 107.46 30,345 -3.94(-3.53%)
Nov 18, 2011 112.66 114.22 110.51 111.40 21,526 -0.37(-0.33%)
Nov 17, 2011 112.22 113.20 109.91 111.77 23,612 -0.67(-0.59%)
Nov 16, 2011 111.62 114.67 111.25 112.44 36,069 +1.41(+1.27%)
Nov 15, 2011 108.13 111.70 108.13 111.03 22,039 +2.90(+2.68%)
Nov 14, 2011 112.22 112.89 106.80 108.13 47,395 -2.90(-2.61%)
Nov 11, 2011 109.84 112.29 109.62 111.03 26,897 +1.63(+1.49%)
Nov 10, 2011 109.17 111.25 105.98 109.39 37,682 +0.74(+0.68%)
Nov 09, 2011 111.70 111.70 108.13 108.65 40,025 -4.23(-3.75%)
Nov 08, 2011 113.03 115.78 111.55 112.89 46,584 -0.45(-0.39%)
Nov 07, 2011 115.56 115.86 108.58 113.33 57,385 -2.60(-2.24%)
Nov 04, 2011 124.25 124.25 115.56 115.93 69,789 -7.13(-5.79%)
Nov 03, 2011 122.62 123.71 119.95 123.06 80,569 +1.59(+1.31%)
Nov 02, 2011 120.24 121.76 118.65 121.47 35,946 +3.04(+2.57%)
Nov 01, 2011 119.37 119.73 116.48 118.43 42,045 -2.61(-2.15%)
Oct 31, 2011 122.55 122.55 119.37 121.03 45,347 -1.59(-1.30%)
Oct 28, 2011 121.69 122.62 120.82 122.62 33,294 +1.08(+0.89%)
Oct 27, 2011 120.45 123.64 119.37 121.54 63,787 +2.60(+2.19%)
Oct 26, 2011 120.02 120.02 118.65 118.94 33,164 +0.43(+0.37%)
Oct 25, 2011 119.95 119.95 116.92 118.50 42,504 -0.87(-0.73%)
Oct 24, 2011 121.90 121.90 118.50 119.37 55,025 +0.80(+0.67%)
Oct 21, 2011 119.37 119.37 117.63 118.57 18,341 +1.30(+1.11%)
Oct 20, 2011 117.92 117.92 112.58 117.27 26,961 +0.29(+0.25%)
Oct 19, 2011 117.20 120.09 116.48 116.98 32,553 -0.58(-0.49%)
Oct 18, 2011 118.36 118.65 116.19 117.56 28,234 -0.36(-0.31%)
Oct 17, 2011 120.45 121.32 116.27 117.92 31,617 -3.47(-2.86%)
Oct 14, 2011 119.88 123.57 118.65 121.40 47,672 +3.11(+2.63%)
Oct 13, 2011 113.73 119.22 112.42 118.28 48,583 +5.21(+4.61%)
Oct 12, 2011 113.87 116.40 112.86 113.08 69,477 +0.36(+0.32%)
Oct 11, 2011 106.20 113.80 104.90 112.71 52,889 +7.89(+7.52%)
Oct 10, 2011 102.30 104.90 101.57 104.83 28,798 +4.63(+4.62%)
Oct 07, 2011 100.13 102.15 96.44 100.20 26,602 +0.22(+0.22%)
Oct 06, 2011 101.28 101.66 99.76 99.98 41,821 +5.14(+5.42%)
Oct 05, 2011 90.58 98.46 90.43 94.84 45,934 +4.41(+4.88%)
Oct 04, 2011 87.61 90.43 87.10 90.43 58,149 +0.07(+0.08%)
Oct 03, 2011 96.22 96.44 89.93 90.36 45,961 -5.86(-6.09%)
Sep 30, 2011 97.67 98.65 95.93 96.22 20,961 -2.60(-2.64%)
Sep 29, 2011 98.82 100.27 97.38 98.82 24,709 +2.03(+2.09%)
Sep 28, 2011 99.84 101.07 96.44 96.80 39,866 -3.47(-3.46%)
Sep 27, 2011 102.66 104.03 99.69 100.27 49,488 +0.43(+0.44%)
Sep 26, 2011 102.95 103.66 99.11 99.84 31,498 -2.97(-2.89%)
Sep 23, 2011 100.27 103.45 99.91 102.80 18,825 +1.01(+1.00%)
Sep 22, 2011 101.57 103.45 98.90 101.79 42,577 -2.68(-2.56%)
Sep 21, 2011 105.70 106.64 104.18 104.47 37,814 -1.16(-1.10%)
Sep 20, 2011 104.39 105.99 103.60 105.62 28,486 +1.08(+1.04%)
Sep 19, 2011 103.67 104.54 102.52 104.54 39,049 -0.29(-0.28%)
Sep 16, 2011 108.08 108.43 103.67 104.83 26,360 -1.95(-1.83%)
Sep 15, 2011 106.35 107.43 104.68 106.78 16,005 +1.30(+1.23%)
Sep 14, 2011 104.90 106.28 102.51 105.48 31,276 +0.65(+0.62%)
Sep 13, 2011 101.79 105.19 101.28 104.83 18,354 +3.33(+3.28%)
Sep 12, 2011 100.20 102.37 98.97 101.50 29,010 -0.87(-0.85%)
Sep 09, 2011 102.15 103.02 100.42 102.37 28,201 -0.22(-0.21%)
Sep 08, 2011 104.54 105.48 101.64 102.59 26,004 -1.59(-1.53%)
Sep 07, 2011 103.24 104.36 101.94 104.18 19,338 +2.46(+2.42%)
Sep 06, 2011 103.17 103.89 101.28 101.72 35,322 -5.35(-5.00%)
Sep 02, 2011 108.01 108.72 106.42 107.07 22,380 -2.75(-2.50%)
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.