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 (%)
Jan 29, 2021 12.45 13.59 12.28 12.86 314,210 +0.55(+4.43%)
Jan 28, 2021 12.32 12.58 11.93 12.32 124,959 -0.15(-1.17%)
Jan 27, 2021 12.66 12.86 12.20 12.47 172,493 -0.69(-5.26%)
Jan 26, 2021 13.49 13.60 12.75 13.16 215,972 +0.01(+0.07%)
Jan 25, 2021 13.66 13.67 12.57 13.15 266,433 -0.60(-4.39%)
Jan 22, 2021 13.33 14.02 12.79 13.75 177,949 +0.54(+4.05%)
Jan 21, 2021 14.01 14.04 12.79 13.22 192,653 -0.99(-6.99%)
Jan 20, 2021 14.34 14.35 13.72 14.21 123,702 -0.01(-0.07%)
Jan 19, 2021 13.88 14.56 13.73 14.22 272,236 +0.75(+5.57%)
Jan 15, 2021 14.23 14.34 13.31 13.47 211,732 -0.84(-5.85%)
Jan 14, 2021 12.65 14.76 12.60 14.31 525,660 +1.84(+14.77%)
Jan 13, 2021 12.84 12.84 12.12 12.47 138,800 -0.26(-2.07%)
Jan 12, 2021 12.84 12.95 12.19 12.73 367,581 +0.30(+2.43%)
Jan 11, 2021 11.63 12.56 11.56 12.43 467,588 +0.93(+8.14%)
Jan 08, 2021 11.29 11.58 10.96 11.49 409,602 +0.86(+8.06%)
Jan 07, 2021 10.12 10.70 10.12 10.63 207,097 +0.65(+6.54%)
Jan 06, 2021 10.38 10.52 9.802 9.982 201,432 -0.45(-4.30%)
Jan 05, 2021 10.45 10.66 10.23 10.43 160,270 -0.13(-1.20%)
Jan 04, 2021 11.06 11.63 10.50 10.56 306,038 -0.35(-3.21%)
Dec 31, 2020 10.91 10.91 10.91 137,996 +1.40(+14.75%)
Dec 30, 2020 9.067 9.573 9.067 9.505 137,996 +0.40(+4.39%)
Dec 29, 2020 9.232 9.232 8.872 9.106 78,745 +0.00(+0.00%)
Dec 28, 2020 9.417 9.602 9.057 9.106 160,719 -0.24(-2.60%)
Dec 24, 2020 9.115 9.520 8.950 9.349 99,499 +0.16(+1.69%)
Dec 23, 2020 8.979 9.316 8.726 9.193 93,348 +0.32(+3.62%)
Dec 22, 2020 9.242 9.242 8.775 8.872 80,965 -0.28(-3.09%)
Dec 21, 2020 9.154 9.203 8.531 9.154 290,064 -0.17(-1.78%)
Dec 18, 2020 9.378 9.641 9.213 9.320 149,711 -0.06(-0.62%)
Dec 17, 2020 9.593 9.602 9.369 9.378 154,707 -0.18(-1.83%)
Dec 16, 2020 9.583 9.778 9.456 9.554 86,133 -0.04(-0.41%)
Dec 15, 2020 9.213 9.817 8.872 9.593 141,941 +0.49(+5.35%)
Dec 14, 2020 8.930 9.193 8.797 9.106 91,444 +0.34(+3.89%)
Dec 11, 2020 8.658 8.804 8.546 8.765 134,412 -0.06(-0.66%)
Dec 10, 2020 8.278 8.930 8.278 8.823 72,317 +0.46(+5.47%)
Dec 09, 2020 8.512 8.638 8.200 8.366 159,323 -0.15(-1.72%)
Dec 08, 2020 8.473 8.869 8.473 8.512 68,345 -0.03(-0.34%)
Dec 07, 2020 8.628 8.677 8.181 8.541 177,832 -0.12(-1.35%)
Dec 04, 2020 8.278 8.697 8.278 8.658 85,637 +0.50(+6.09%)
Dec 03, 2020 7.791 8.219 7.752 8.161 93,607 +0.47(+6.08%)
Dec 02, 2020 7.255 7.927 7.246 7.694 160,866 +0.38(+5.19%)
Dec 01, 2020 7.499 7.562 7.289 7.314 116,940 -0.10(-1.31%)
Nov 30, 2020 7.596 8.122 7.177 7.411 224,862 -0.17(-2.18%)
Nov 27, 2020 7.012 7.596 7.012 7.577 114,799 +0.54(+7.61%)
Nov 25, 2020 6.885 7.109 6.817 7.041 129,996 +0.16(+2.26%)
Nov 24, 2020 7.022 7.022 6.817 6.885 135,982 -0.02(-0.28%)
Nov 23, 2020 6.788 6.944 6.788 6.905 141,942 +0.13(+1.87%)
Nov 20, 2020 6.778 6.876 6.700 6.778 104,223 -0.03(-0.43%)
Nov 19, 2020 6.720 6.944 6.720 6.807 95,418 +0.09(+1.30%)
Nov 18, 2020 6.924 7.041 6.710 6.720 120,020 -0.19(-2.68%)
Nov 17, 2020 6.807 7.031 6.671 6.905 251,892 +0.09(+1.29%)
Nov 16, 2020 6.535 7.012 6.535 6.817 351,298 +0.34(+5.26%)
Nov 13, 2020 6.525 6.617 6.369 6.476 84,610 +0.02(+0.30%)
Nov 12, 2020 6.408 6.661 6.252 6.457 99,637 -0.14(-2.07%)
Nov 11, 2020 6.525 6.613 6.350 6.593 66,746 +0.02(+0.30%)
Nov 10, 2020 6.389 6.593 6.291 6.574 115,938 +0.15(+2.27%)
Nov 09, 2020 6.437 6.593 6.145 6.428 217,206 +0.15(+2.33%)
Nov 06, 2020 6.350 6.418 6.106 6.281 122,192 +0.02(+0.31%)
Nov 05, 2020 6.107 6.301 6.030 6.262 142,191 +0.28(+4.68%)
Nov 04, 2020 6.069 6.104 5.842 5.982 28,116 -0.06(-0.96%)
Nov 03, 2020 6.030 6.136 5.837 6.040 72,621 +0.14(+2.46%)
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.