Skip to main content

Navios Maritime Partners LP (NY: NMM )

42.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.68 43.14 42.16 42.57 211,592 -0.14(-0.33%)
Mar 26, 2024 43.40 43.69 42.01 42.71 255,580 -0.70(-1.61%)
Mar 25, 2024 42.40 44.23 41.99 43.41 238,605 +1.74(+4.18%)
Mar 22, 2024 41.40 42.75 41.40 41.67 147,734 +0.05(+0.12%)
Mar 21, 2024 41.74 42.42 41.50 41.62 62,526 +0.10(+0.24%)
Mar 20, 2024 41.94 41.97 41.16 41.52 80,244 -0.38(-0.91%)
Mar 19, 2024 42.01 42.49 41.77 41.90 95,963 -0.70(-1.64%)
Mar 18, 2024 41.39 42.75 41.20 42.60 137,417 +1.05(+2.53%)
Mar 15, 2024 41.60 42.15 41.39 41.55 180,469 +0.07(+0.17%)
Mar 14, 2024 42.40 42.54 41.09 41.48 284,606 -1.02(-2.40%)
Mar 13, 2024 45.36 45.46 42.10 42.50 409,072 -2.86(-6.31%)
Mar 12, 2024 44.92 45.88 44.37 45.36 334,308 +0.70(+1.57%)
Mar 11, 2024 44.00 45.00 42.91 44.66 425,763 +0.36(+0.81%)
Mar 08, 2024 41.50 44.33 41.40 44.30 513,793 +3.41(+8.34%)
Mar 07, 2024 38.68 40.97 38.25 40.89 851,598 +4.51(+12.40%)
Mar 06, 2024 33.24 36.42 32.82 36.38 675,584 +3.20(+9.64%)
Mar 05, 2024 33.76 33.90 33.07 33.18 60,009 -0.58(-1.72%)
Mar 04, 2024 34.40 34.82 33.63 33.76 121,411 -0.59(-1.72%)
Mar 01, 2024 34.19 34.87 34.15 34.35 121,162 +0.22(+0.64%)
Feb 29, 2024 34.37 34.50 33.94 34.13 149,666 +0.02(+0.06%)
Feb 28, 2024 33.60 34.44 33.60 34.11 125,013 +0.52(+1.55%)
Feb 27, 2024 33.92 33.92 33.20 33.59 96,720 +0.03(+0.09%)
Feb 26, 2024 33.61 33.62 32.75 33.56 175,190 -0.13(-0.39%)
Feb 23, 2024 33.51 33.85 33.32 33.69 162,299 +0.17(+0.51%)
Feb 22, 2024 32.97 33.59 32.42 33.52 213,115 +0.75(+2.29%)
Feb 21, 2024 31.80 32.83 31.60 32.77 222,120 +1.11(+3.51%)
Feb 20, 2024 31.14 31.72 30.91 31.66 99,900 +0.41(+1.31%)
Feb 16, 2024 31.26 31.42 31.03 31.25 73,452 +0.03(+0.10%)
Feb 15, 2024 30.90 32.00 30.66 31.22 217,576 +0.34(+1.10%)
Feb 14, 2024 29.87 31.36 29.86 30.88 301,679 +1.40(+4.75%)
Feb 13, 2024 29.90 30.14 28.80 29.48 166,883 -0.37(-1.24%)
Feb 12, 2024 28.49 29.92 28.49 29.85 154,843 +1.48(+5.22%)
Feb 09, 2024 28.39 28.55 28.05 28.37 108,880 -0.08(-0.28%)
Feb 08, 2024 28.11 28.53 28.09 28.45 70,126 +0.13(+0.46%)
Feb 07, 2024 28.01 28.43 27.83 28.32 42,429 +0.28(+1.00%)
Feb 06, 2024 27.75 28.58 27.75 28.04 77,240 +0.18(+0.64%)
Feb 05, 2024 27.84 28.06 27.48 27.86 97,838 +0.06(+0.22%)
Feb 02, 2024 28.28 28.34 27.67 27.80 84,432 -0.51(-1.80%)
Feb 01, 2024 28.65 29.02 27.42 28.31 160,116 -0.36(-1.25%)
Jan 31, 2024 28.97 29.20 28.63 28.67 38,895 -0.36(-1.24%)
Jan 30, 2024 28.03 29.20 27.98 29.03 76,316 +0.35(+1.22%)
Jan 29, 2024 28.70 28.94 28.38 28.68 40,856 -0.15(-0.52%)
Jan 26, 2024 28.82 28.94 28.29 28.83 83,618 +0.01(+0.03%)
Jan 25, 2024 29.14 29.18 28.59 28.82 55,566 -0.20(-0.69%)
Jan 24, 2024 29.15 29.44 28.90 29.02 72,914 +0.18(+0.62%)
Jan 23, 2024 29.07 29.07 28.57 28.84 71,494 -0.08(-0.28%)
Jan 22, 2024 29.29 29.67 28.83 28.92 128,642 -0.63(-2.13%)
Jan 19, 2024 29.21 29.69 29.01 29.55 104,061 +0.24(+0.82%)
Jan 18, 2024 29.22 29.48 29.04 29.31 125,939 +0.24(+0.82%)
Jan 17, 2024 28.55 29.11 28.52 29.07 67,702 +0.11(+0.38%)
Jan 16, 2024 28.95 29.29 28.67 28.96 67,206 +0.00(+0.00%)
Jan 12, 2024 28.90 29.36 28.67 28.96 143,818 +0.39(+1.36%)
Jan 11, 2024 28.66 28.76 28.30 28.57 106,836 -0.16(-0.56%)
Jan 10, 2024 28.91 29.24 28.63 28.73 57,390 -0.08(-0.28%)
Jan 09, 2024 28.89 29.21 28.40 28.81 63,236 -0.29(-0.99%)
Jan 08, 2024 29.19 29.51 28.40 29.10 105,164 -0.42(-1.42%)
Jan 05, 2024 29.10 29.60 28.91 29.52 183,148 +0.46(+1.58%)
Jan 04, 2024 29.12 29.44 28.92 29.06 126,993 +0.27(+0.94%)
Jan 03, 2024 28.15 29.12 27.80 28.79 152,577 +0.61(+2.16%)
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.