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, 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%)
Nov 02, 2020 5.702 5.929 5.585 5.895 37,772 +0.24(+4.27%)
Oct 30, 2020 5.441 5.682 5.441 5.653 52,361 +0.00(+0.00%)
Oct 29, 2020 5.673 5.682 5.325 5.653 130,622 +0.02(+0.34%)
Oct 28, 2020 5.817 5.861 5.557 5.634 109,203 -0.28(-4.74%)
Oct 27, 2020 6.049 6.049 5.808 5.914 87,076 -0.09(-1.45%)
Oct 26, 2020 5.933 6.136 5.904 6.001 41,583 -0.14(-2.36%)
Oct 23, 2020 6.127 6.326 6.117 6.146 33,114 -0.16(-2.60%)
Oct 22, 2020 6.001 6.368 6.001 6.310 41,853 +0.29(+4.82%)
Oct 21, 2020 6.078 6.088 5.953 6.020 21,210 -0.06(-0.95%)
Oct 20, 2020 5.972 6.127 5.808 6.078 24,295 +0.14(+2.44%)
Oct 19, 2020 6.117 6.117 5.817 5.933 89,484 -0.15(-2.54%)
Oct 16, 2020 6.417 6.417 6.040 6.088 84,854 -0.25(-3.96%)
Oct 15, 2020 5.991 6.446 5.962 6.339 43,760 +0.17(+2.82%)
Oct 14, 2020 6.165 6.305 6.001 6.165 58,558 +0.00(+0.00%)
Oct 13, 2020 6.301 6.301 5.953 6.165 69,324 -0.22(-3.48%)
Oct 12, 2020 6.426 6.491 6.233 6.388 76,175 -0.10(-1.49%)
Oct 09, 2020 6.571 6.581 6.390 6.484 23,179 -0.06(-0.89%)
Oct 08, 2020 6.252 6.571 6.252 6.542 68,077 +0.30(+4.80%)
Oct 07, 2020 6.301 6.407 6.146 6.243 52,950 +0.00(+0.00%)
Oct 06, 2020 6.446 6.562 6.204 6.243 37,922 -0.20(-3.15%)
Oct 05, 2020 6.127 6.465 6.127 6.446 142,423 +0.40(+6.55%)
Oct 02, 2020 5.750 6.078 5.712 6.049 134,319 +0.30(+5.21%)
Oct 01, 2020 5.846 5.953 5.682 5.750 104,150 -0.07(-1.16%)
Sep 30, 2020 5.730 5.991 5.730 5.817 88,180 +0.01(+0.17%)
Sep 29, 2020 5.711 5.827 5.605 5.808 52,990 +0.08(+1.35%)
Sep 28, 2020 5.624 5.904 5.624 5.730 58,084 +0.08(+1.37%)
Sep 25, 2020 5.692 5.769 5.537 5.653 89,821 +0.07(+1.21%)
Sep 24, 2020 5.489 5.730 5.441 5.586 64,483 +0.06(+1.05%)
Sep 23, 2020 5.721 5.885 5.508 5.528 83,017 -0.11(-1.89%)
Sep 22, 2020 5.653 5.798 5.586 5.634 38,117 +0.00(+0.00%)
Sep 21, 2020 5.895 5.924 5.605 5.634 59,122 -0.42(-6.87%)
Sep 18, 2020 6.262 6.262 6.020 6.049 38,598 -0.19(-3.10%)
Sep 17, 2020 6.117 6.339 6.117 6.243 52,006 +0.05(+0.78%)
Sep 16, 2020 6.049 6.262 5.953 6.194 80,695 +0.25(+4.23%)
Sep 15, 2020 5.895 6.136 5.895 5.943 51,193 +0.05(+0.82%)
Sep 14, 2020 5.798 6.001 5.798 5.895 58,668 +0.13(+2.18%)
Sep 11, 2020 5.586 5.856 5.586 5.769 59,708 +0.19(+3.47%)
Sep 10, 2020 5.653 5.798 5.537 5.576 150,407 -0.09(-1.54%)
Sep 09, 2020 5.914 5.914 5.566 5.663 115,461 -0.26(-4.40%)
Sep 08, 2020 5.895 5.953 5.750 5.924 34,157 +0.03(+0.49%)
Sep 04, 2020 5.901 5.901 5.605 5.895 73,885 +0.09(+1.50%)
Sep 03, 2020 5.682 5.933 5.547 5.808 187,848 -0.05(-0.83%)
Sep 02, 2020 5.875 5.875 5.470 5.856 216,489 -0.07(-1.14%)
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.