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 (%)
May 28, 2010 101.76 104.72 100.73 101.76 27,957 -1.80(-1.74%)
May 27, 2010 103.11 105.24 101.62 103.56 36,161 +3.54(+3.54%)
May 26, 2010 97.37 101.69 97.37 100.02 35,046 +4.25(+4.44%)
May 25, 2010 94.47 95.89 90.74 95.76 72,981 -1.61(-1.65%)
May 24, 2010 96.99 100.60 96.09 97.37 58,033 +0.19(+0.20%)
May 21, 2010 93.57 99.57 91.32 97.18 65,859 +1.74(+1.82%)
May 20, 2010 96.60 97.70 94.35 95.44 85,307 -4.83(-4.82%)
May 19, 2010 101.82 102.21 95.63 100.28 56,258 -3.16(-3.05%)
May 18, 2010 105.75 105.75 102.47 103.43 35,104 +0.00(+0.00%)
May 17, 2010 106.33 107.49 100.21 103.43 39,607 -2.51(-2.37%)
May 14, 2010 105.95 108.07 103.63 105.95 32,933 -1.67(-1.56%)
May 13, 2010 110.65 110.65 106.33 107.62 43,645 -2.64(-2.40%)
May 12, 2010 106.08 111.42 106.08 110.26 42,485 +4.25(+4.01%)
May 11, 2010 105.30 107.23 104.72 106.01 36,031 -0.90(-0.84%)
May 10, 2010 105.75 106.98 105.69 106.91 69,053 +8.25(+8.36%)
May 07, 2010 103.11 103.11 95.63 98.66 111,368 +8.44(+9.36%)
May 06, 2010 106.66 109.49 78.43 90.22 209,443 -15.63(-14.76%)
May 05, 2010 110.25 112.00 102.92 105.85 148,402 -7.10(-6.29%)
May 04, 2010 113.27 114.08 111.76 112.95 190 -1.45(-1.26%)
May 03, 2010 111.88 114.40 111.76 114.40 189,398 +2.64(+2.36%)
Apr 30, 2010 111.51 112.14 110.81 111.76 540,924 -6.60(-5.58%)
Apr 29, 2010 123.32 123.70 118.17 118.36 89,205 -3.71(-3.04%)
Apr 28, 2010 124.33 124.64 110.69 122.07 131,763 -2.07(-1.67%)
Apr 27, 2010 125.40 126.28 123.58 124.14 159 -1.76(-1.40%)
Apr 26, 2010 123.26 126.28 121.44 125.90 49,711 +2.64(+2.14%)
Apr 23, 2010 122.19 126.28 122.07 123.26 58,549 +4.09(+3.43%)
Apr 22, 2010 118.86 119.68 115.66 119.17 33,588 +0.31(+0.27%)
Apr 21, 2010 118.30 119.17 116.41 118.86 23,202 +2.20(+1.89%)
Apr 20, 2010 118.86 119.76 114.40 116.66 59,398 -2.14(-1.80%)
Apr 19, 2010 116.79 120.06 116.28 118.80 56,687 +1.76(+1.50%)
Apr 16, 2010 123.39 123.39 114.71 117.04 60,807 -5.91(-4.81%)
Apr 15, 2010 122.57 125.08 122.57 122.95 29,931 +0.19(+0.15%)
Apr 14, 2010 125.71 125.71 121.81 122.76 30,101 -0.69(-0.56%)
Apr 13, 2010 122.95 123.98 118.11 123.45 55,585 +0.88(+0.72%)
Apr 12, 2010 124.08 126.78 121.31 122.57 110,463 +1.45(+1.19%)
Apr 09, 2010 117.23 121.38 117.23 121.12 63,975 +4.78(+4.11%)
Apr 08, 2010 113.64 116.47 113.14 116.35 24,953 +1.82(+1.59%)
Apr 07, 2010 114.33 116.16 113.14 114.52 22,348 +0.19(+0.16%)
Apr 06, 2010 113.14 114.33 112.51 114.33 23,612 +1.26(+1.11%)
Apr 05, 2010 113.14 113.14 112.23 113.08 26,417 +0.76(+0.67%)
Apr 01, 2010 111.51 112.32 112.32 112.32 28,621 +1.95(+1.76%)
Mar 31, 2010 111.25 111.88 109.62 110.38 43,080 -1.26(-1.13%)
Mar 30, 2010 111.63 112.51 111.13 111.63 22,476 -0.06(-0.06%)
Mar 29, 2010 111.00 112.32 110.40 111.69 16,392 +1.95(+1.78%)
Mar 26, 2010 111.57 112.26 109.37 109.75 20,741 -1.76(-1.58%)
Mar 25, 2010 110.31 112.51 110.06 111.51 36,558 +1.89(+1.72%)
Mar 24, 2010 110.25 110.75 107.67 109.62 34,390 +0.63(+0.58%)
Mar 23, 2010 107.17 109.31 104.47 108.99 63,735 +3.36(+3.18%)
Mar 22, 2010 106.04 107.11 105.38 105.63 41,003 -1.35(-1.26%)
Mar 19, 2010 108.68 109.81 105.79 106.98 32,640 -1.82(-1.67%)
Mar 18, 2010 109.31 109.31 108.50 108.80 21,847 -0.57(-0.52%)
Mar 17, 2010 108.30 109.81 108.11 109.37 26,406 +0.94(+0.87%)
Mar 16, 2010 108.36 109.43 105.60 108.43 34,729 +0.82(+0.76%)
Mar 15, 2010 106.67 108.36 106.61 107.61 49,714 -0.25(-0.23%)
Mar 12, 2010 105.91 108.19 105.60 107.86 39,267 +2.08(+1.96%)
Mar 11, 2010 105.22 105.85 104.66 105.79 37,866 +0.75(+0.72%)
Mar 10, 2010 103.15 105.22 102.58 105.03 30,005 +1.45(+1.40%)
Mar 09, 2010 103.21 104.53 102.14 103.59 32,179 -0.38(-0.36%)
Mar 08, 2010 100.63 104.53 100.63 103.96 47,718 +3.08(+3.05%)
Mar 05, 2010 100.57 100.88 99.69 100.88 41,941 +0.82(+0.82%)
Mar 04, 2010 99.94 100.38 99.69 100.07 26,179 +0.00(+0.00%)
Mar 03, 2010 100.38 100.44 99.38 100.07 32,792 +0.38(+0.38%)
Mar 02, 2010 99.81 100.44 99.00 99.69 67,376 +0.69(+0.70%)
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.