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

Navios Maritime Partners LP (NY: NMM )

44.71 +0.76 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 4.851 5.219 4.796 4.897 191,550 +0.20(+4.31%)
Mar 30, 2020 4.741 4.985 4.593 4.695 187,974 +0.02(+0.39%)
Mar 27, 2020 4.584 4.865 4.175 4.676 231,610 +0.15(+3.25%)
Mar 26, 2020 4.234 4.695 4.124 4.529 160,051 +0.42(+10.31%)
Mar 25, 2020 3.995 4.308 3.839 4.105 160,056 +0.17(+4.21%)
Mar 24, 2020 4.078 4.233 3.862 3.940 95,148 +0.10(+2.64%)
Mar 23, 2020 4.124 4.363 3.756 3.839 153,351 -0.28(-6.71%)
Mar 20, 2020 4.501 4.787 4.059 4.115 217,814 -0.24(-5.50%)
Mar 19, 2020 4.115 4.750 4.069 4.354 174,887 +0.18(+4.41%)
Mar 18, 2020 4.685 4.962 4.170 4.170 188,094 -0.92(-18.08%)
Mar 17, 2020 5.229 5.499 5.021 5.090 112,349 -0.11(-2.12%)
Mar 16, 2020 5.845 6.121 5.173 5.201 260,360 -1.10(-17.52%)
Mar 13, 2020 6.517 6.664 5.956 6.305 127,972 +0.11(+1.78%)
Mar 12, 2020 6.250 6.572 5.753 6.195 165,885 -0.52(-7.68%)
Mar 11, 2020 6.904 7.113 6.490 6.711 139,496 -0.39(-5.45%)
Mar 10, 2020 6.720 7.272 6.689 7.097 467,629 +1.09(+18.07%)
Mar 09, 2020 7.327 7.327 5.983 6.011 215,411 -1.75(-22.54%)
Mar 06, 2020 7.373 7.834 7.364 7.760 144,593 +0.17(+2.18%)
Mar 05, 2020 8.119 8.174 7.502 7.594 176,452 -0.65(-7.92%)
Mar 04, 2020 8.193 8.717 8.054 8.248 146,984 +0.11(+1.36%)
Mar 03, 2020 8.064 8.506 8.064 8.137 124,338 +0.09(+1.14%)
Mar 02, 2020 8.193 8.275 7.880 8.045 136,869 -0.21(-2.56%)
Feb 28, 2020 8.100 8.644 8.008 8.257 175,880 -0.14(-1.64%)
Feb 27, 2020 8.680 8.791 8.027 8.395 161,119 -0.51(-5.69%)
Feb 26, 2020 8.957 9.279 8.814 8.901 72,327 +0.02(+0.21%)
Feb 25, 2020 9.371 9.463 8.745 8.883 177,458 -0.47(-5.02%)
Feb 24, 2020 9.886 9.886 9.279 9.352 125,878 -0.76(-7.55%)
Feb 21, 2020 10.26 10.26 9.978 10.12 60,835 -0.18(-1.79%)
Feb 20, 2020 9.444 10.32 9.444 10.30 126,694 +0.73(+7.60%)
Feb 19, 2020 9.960 10.03 9.389 9.573 136,224 -0.32(-3.26%)
Feb 18, 2020 9.969 10.12 9.859 9.895 64,723 -0.08(-0.83%)
Feb 14, 2020 10.29 10.48 9.978 9.978 99,618 -0.30(-2.95%)
Feb 13, 2020 10.66 10.70 10.19 10.28 114,141 -0.36(-3.37%)
Feb 12, 2020 10.67 11.01 10.50 10.64 135,505 +0.17(+1.67%)
Feb 11, 2020 10.16 11.05 10.16 10.47 154,373 +0.32(+3.18%)
Feb 10, 2020 10.43 10.76 9.978 10.14 256,827 -0.72(-6.61%)
Feb 07, 2020 10.78 10.97 10.41 10.86 136,573 +0.15(+1.42%)
Feb 06, 2020 11.01 11.34 10.64 10.71 109,936 -0.25(-2.29%)
Feb 05, 2020 10.77 11.25 10.77 10.96 101,772 +0.16(+1.50%)
Feb 04, 2020 10.81 11.06 10.69 10.80 53,689 +0.14(+1.35%)
Feb 03, 2020 11.14 11.38 10.63 10.66 175,161 -0.55(-4.89%)
Jan 31, 2020 11.51 11.64 11.18 11.20 75,750 -0.44(-3.78%)
Jan 30, 2020 12.12 12.37 11.58 11.64 152,499 -0.62(-5.05%)
Jan 29, 2020 12.66 12.76 12.25 12.26 142,203 -0.46(-3.60%)
Jan 28, 2020 12.24 12.77 12.24 12.72 163,443 +0.52(+4.27%)
Jan 27, 2020 12.69 12.79 12.06 12.20 177,726 -0.94(-7.17%)
Jan 24, 2020 13.81 13.81 12.96 13.14 184,139 -0.66(-4.81%)
Jan 23, 2020 13.54 13.93 13.30 13.81 81,513 +0.17(+1.25%)
Jan 22, 2020 13.82 13.86 13.60 13.64 86,158 -0.12(-0.85%)
Jan 21, 2020 14.48 14.50 13.64 13.75 150,977 -0.75(-5.14%)
Jan 17, 2020 14.74 14.79 14.39 14.50 60,711 -0.19(-1.28%)
Jan 16, 2020 14.75 14.98 14.68 14.69 40,547 -0.06(-0.43%)
Jan 15, 2020 15.15 15.17 14.65 14.75 52,986 -0.39(-2.61%)
Jan 14, 2020 14.96 15.40 14.91 15.14 72,774 +0.17(+1.14%)
Jan 13, 2020 14.92 15.05 14.61 14.97 80,679 +0.08(+0.54%)
Jan 10, 2020 15.31 15.36 14.84 14.89 121,645 -0.41(-2.70%)
Jan 09, 2020 15.66 15.66 15.31 15.31 69,898 -0.33(-2.12%)
Jan 08, 2020 15.93 16.07 15.58 15.64 109,943 -0.33(-2.08%)
Jan 07, 2020 16.02 16.16 15.72 15.97 79,214 -0.04(-0.22%)
Jan 06, 2020 15.93 16.02 15.49 16.01 99,535 +0.02(+0.11%)
Jan 03, 2020 16.02 16.33 15.77 15.99 168,878 -0.05(-0.34%)
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.