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

Navios Maritime Partners LP (NY: NMM )

47.78 +1.03 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2008 90.68 90.68 87.20 88.36 10,410 -2.94(-3.22%)
Mar 28, 2008 92.46 92.46 91.23 91.30 637 -1.47(-1.58%)
Mar 27, 2008 91.05 93.74 91.05 92.76 1,127 +2.33(+2.57%)
Mar 26, 2008 88.73 94.91 86.09 90.44 42,980 +1.35(+1.51%)
Mar 25, 2008 89.34 90.87 87.62 89.09 2,827 +0.24(+0.28%)
Mar 24, 2008 85.79 89.52 85.79 88.85 2,271 +3.49(+4.09%)
Mar 21, 2008 84.20 85.67 84.14 85.36 1,830 +0.00(+0.00%)
Mar 20, 2008 84.20 85.67 84.14 85.36 1,830 +0.73(+0.87%)
Mar 19, 2008 86.95 87.13 84.14 84.63 11,241 -2.45(-2.81%)
Mar 18, 2008 86.95 88.48 85.85 87.07 1,650 -0.43(-0.49%)
Mar 17, 2008 87.50 87.50 85.79 87.50 2,435 -0.61(-0.69%)
Mar 14, 2008 85.05 88.11 85.05 88.11 2,500 +2.45(+2.86%)
Mar 13, 2008 87.20 87.20 84.14 85.67 8,824 -1.53(-1.75%)
Mar 12, 2008 86.89 89.21 86.40 87.20 1,225 -0.31(-0.35%)
Mar 11, 2008 88.73 89.34 85.73 87.50 8,579 -0.61(-0.69%)
Mar 10, 2008 90.87 92.79 86.03 88.11 4,821 -2.45(-2.70%)
Mar 07, 2008 89.95 91.30 87.69 90.56 4,739 +1.10(+1.23%)
Mar 06, 2008 91.42 92.40 85.97 89.46 4,232 -1.35(-1.48%)
Mar 05, 2008 91.78 94.48 90.81 90.81 4,739 -0.67(-0.74%)
Mar 04, 2008 91.78 92.27 90.26 91.48 10,586 -1.84(-1.97%)
Mar 03, 2008 93.44 94.17 89.95 93.31 12,641 -0.92(-0.97%)
Feb 29, 2008 94.84 96.07 92.34 94.23 1,242 -1.22(-1.28%)
Feb 28, 2008 90.56 96.13 90.56 95.46 9,233 +3.67(+4.00%)
Feb 27, 2008 87.75 95.88 87.75 91.78 89,328 +4.65(+5.34%)
Feb 26, 2008 86.89 88.73 85.91 87.13 8,923 +0.92(+1.06%)
Feb 25, 2008 90.13 90.32 86.16 86.22 9,838 -3.30(-3.69%)
Feb 22, 2008 92.70 93.07 89.03 89.52 31,279 -3.00(-3.24%)
Feb 21, 2008 93.31 94.82 92.03 92.52 3,905 -0.73(-0.79%)
Feb 20, 2008 96.37 96.37 91.85 93.25 10,181 -2.94(-3.05%)
Feb 19, 2008 97.41 98.33 96.19 96.19 2,206 -0.61(-0.63%)
Feb 18, 2008 97.97 98.15 96.07 96.80 0 +0.00(+0.00%)
Feb 15, 2008 97.97 98.15 96.07 96.80 3,203 -0.73(-0.75%)
Feb 14, 2008 96.68 98.27 96.68 97.54 5,692 +0.18(+0.19%)
Feb 13, 2008 94.97 97.97 94.97 97.35 2,827 +3.00(+3.18%)
Feb 12, 2008 95.76 97.29 91.97 94.35 7,615 -3.18(-3.26%)
Feb 11, 2008 98.03 98.52 96.80 97.54 3,219 +0.73(+0.76%)
Feb 08, 2008 97.35 97.41 95.58 96.80 2,949 -0.80(-0.82%)
Feb 07, 2008 99.13 99.49 96.68 97.60 2,320 -0.98(-0.99%)
Feb 06, 2008 100.53 100.53 96.80 98.58 2,010 -0.12(-0.12%)
Feb 05, 2008 100.66 100.66 98.21 98.70 2,059 -1.65(-1.65%)
Feb 04, 2008 98.64 101.27 98.21 100.35 9,854 +1.10(+1.11%)
Feb 01, 2008 101.88 103.17 97.78 99.25 10,900 -3.85(-3.74%)
Jan 31, 2008 97.29 105.31 97.29 103.11 14,969 +5.20(+5.31%)
Jan 30, 2008 98.82 99.37 96.50 97.90 11,717 +0.67(+0.69%)
Jan 29, 2008 97.17 98.64 96.37 97.23 4,543 +0.06(+0.06%)
Jan 28, 2008 97.23 97.23 94.84 97.17 1,568 -0.06(-0.06%)
Jan 25, 2008 96.62 97.90 95.15 97.23 2,647 +1.10(+1.15%)
Jan 24, 2008 95.46 96.80 94.84 96.13 4,085 +0.73(+0.77%)
Jan 23, 2008 97.90 97.90 94.05 95.40 5,817 -4.22(-4.24%)
Jan 22, 2008 98.82 99.92 93.56 99.62 6,112 -1.96(-1.93%)
Jan 21, 2008 100.96 104.02 99.80 101.58 0 +0.00(+0.00%)
Jan 18, 2008 100.96 104.02 99.80 101.58 6,635 +0.61(+0.61%)
Jan 17, 2008 102.31 103.96 99.62 100.96 4,968 -1.37(-1.34%)
Jan 16, 2008 102.80 104.45 102.06 102.33 19,365 -2.18(-2.08%)
Jan 15, 2008 106.47 106.47 103.41 104.51 23,909 -0.49(-0.47%)
Jan 14, 2008 108.00 108.61 102.62 105.00 5,425 -2.45(-2.28%)
Jan 11, 2008 105.19 108.98 104.02 107.45 2,304 +2.81(+2.69%)
Jan 10, 2008 105.86 106.35 102.80 104.64 134,646 -1.22(-1.16%)
Jan 09, 2008 111.06 111.06 105.55 105.86 19,423 -4.28(-3.89%)
Jan 08, 2008 108.61 111.67 108.37 110.14 19,676 +0.00(+0.00%)
Jan 07, 2008 114.36 114.42 105.61 110.14 28,779 -2.08(-1.85%)
Jan 04, 2008 115.47 115.47 110.79 112.22 8,465 -2.02(-1.77%)
Jan 03, 2008 114.73 116.20 113.26 114.24 5,376 -1.10(-0.95%)
Jan 02, 2008 116.26 117.18 114.12 115.34 5,213 -1.84(-1.57%)
Jan 01, 2008 113.20 117.85 111.67 117.18 14,790 +0.00(+0.00%)
Dec 31, 2007 113.20 117.85 111.67 117.18 14,790 +2.75(+2.41%)
Dec 28, 2007 111.98 114.42 110.26 114.42 12,600 +1.10(+0.97%)
Dec 27, 2007 111.98 114.00 110.20 113.32 10,769 -0.49(-0.43%)
Dec 26, 2007 110.14 113.81 110.14 113.81 6,291 +0.61(+0.54%)
Dec 24, 2007 112.04 114.42 110.75 113.20 3,856 +1.47(+1.31%)
Dec 21, 2007 110.75 113.75 107.39 111.73 9,429 +0.37(+0.33%)
Dec 20, 2007 111.43 111.43 108.61 111.37 3,938 -1.28(-1.14%)
Dec 19, 2007 112.22 115.40 110.08 112.65 18,172 -0.49(-0.43%)
Dec 18, 2007 113.69 113.69 110.14 113.14 57,967 -1.90(-1.65%)
Dec 17, 2007 112.28 116.26 110.14 115.04 45,399 +2.75(+2.45%)
Dec 14, 2007 110.75 113.81 110.75 112.28 4,706 -0.31(-0.27%)
Dec 13, 2007 110.14 114.55 107.76 112.59 6,742 -1.22(-1.07%)
Dec 12, 2007 113.20 114.36 110.75 113.81 12,941 -0.86(-0.75%)
Dec 11, 2007 116.26 117.18 112.16 114.67 5,344 -2.75(-2.35%)
Dec 10, 2007 119.50 119.50 110.45 117.42 5,017 +3.61(+3.17%)
Dec 07, 2007 110.14 116.02 110.14 113.81 4,575 +3.06(+2.76%)
Dec 06, 2007 110.45 111.37 108.06 110.75 5,245 +0.18(+0.17%)
Dec 05, 2007 112.65 112.65 110.26 110.57 19,970 -2.63(-2.32%)
Dec 04, 2007 115.53 116.93 110.14 113.20 6,030 -1.71(-1.49%)
Dec 03, 2007 119.01 119.87 114.85 114.92 7,746 -4.10(-3.44%)
Nov 30, 2007 118.40 120.85 114.12 119.01 16,571 +2.75(+2.37%)
Nov 29, 2007 116.26 117.85 113.20 116.26 16,432 +0.73(+0.64%)
Nov 28, 2007 111.37 115.53 108.61 115.53 28,256 +3.24(+2.89%)
Nov 27, 2007 110.14 112.28 108.61 112.28 15,844 +2.14(+1.94%)
Nov 26, 2007 114.73 116.87 91.78 110.14 23,958 -4.59(-4.00%)
Nov 23, 2007 107.69 116.26 101.58 114.73 9,200 +8.26(+7.76%)
Nov 21, 2007 105.86 108.92 102.25 106.47 23,402 -1.83(-1.69%)
Nov 20, 2007 109.22 111.86 104.70 108.31 45,889 -0.86(-0.79%)
Nov 19, 2007 114.42 114.42 108.25 109.16 48,275 -6.49(-5.61%)
Nov 16, 2007 116.26 117.18 110.63 115.65 36,198 -1.65(-1.41%)
Nov 15, 2007 117.55 117.79 110.08 117.30 117,372 -0.80(-0.67%)
Nov 14, 2007 117.85 119.20 117.18 118.10 100,833 +0.31(+0.26%)
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.