Skip to main content

Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.50 40.77 40.16 40.53 844,000 +0.00(+0.00%)
Apr 29, 2014 40.21 40.77 40.18 40.53 559,483 +0.33(+0.82%)
Apr 28, 2014 39.89 40.44 39.70 40.20 433,390 +0.38(+0.96%)
Apr 25, 2014 40.09 40.30 39.48 39.82 992,324 -0.51(-1.26%)
Apr 24, 2014 40.71 40.92 39.87 40.33 905,731 -0.19(-0.47%)
Apr 23, 2014 40.86 41.04 40.43 40.52 846,493 -0.13(-0.32%)
Apr 22, 2014 40.16 41.04 40.16 40.65 877,354 +0.60(+1.49%)
Apr 21, 2014 39.94 40.24 39.73 40.05 899,862 +0.12(+0.30%)
Apr 17, 2014 39.91 39.93 39.93 39.93 571,295 +0.03(+0.07%)
Apr 16, 2014 39.47 40.10 39.44 39.91 643,737 +0.48(+1.20%)
Apr 15, 2014 40.00 40.30 39.23 39.43 1,041,937 -0.53(-1.33%)
Apr 14, 2014 40.41 40.80 39.94 39.96 888,319 -0.19(-0.46%)
Apr 11, 2014 39.24 40.18 39.14 40.15 1,126,934 +0.68(+1.73%)
Apr 10, 2014 39.47 40.15 39.33 39.46 716,557 -0.06(-0.15%)
Apr 09, 2014 39.39 39.92 39.28 39.52 670,221 +0.23(+0.58%)
Apr 08, 2014 38.56 39.39 38.50 39.29 817,345 +0.64(+1.67%)
Apr 07, 2014 39.07 39.35 38.49 38.65 1,067,904 -0.42(-1.08%)
Apr 04, 2014 39.16 39.63 38.92 39.07 775,752 +0.02(+0.04%)
Apr 03, 2014 38.93 39.29 38.78 39.05 845,741 +0.16(+0.41%)
Apr 02, 2014 39.44 39.80 38.85 38.90 964,171 -0.57(-1.44%)
Apr 01, 2014 37.99 39.57 37.99 39.46 1,969,811 +1.38(+3.61%)
Mar 31, 2014 37.87 38.23 37.69 38.09 898,686 +0.18(+0.48%)
Mar 28, 2014 37.91 38.32 37.82 37.91 585,127 -0.01(-0.01%)
Mar 27, 2014 37.52 38.13 37.31 37.91 944,262 +0.38(+1.00%)
Mar 26, 2014 37.32 37.67 37.30 37.54 820,307 +0.28(+0.75%)
Mar 25, 2014 37.15 37.66 37.15 37.26 701,307 -0.07(-0.19%)
Mar 24, 2014 37.50 38.04 37.07 37.33 932,682 +0.02(+0.04%)
Mar 21, 2014 38.19 38.24 37.25 37.31 4,037,568 -0.62(-1.64%)
Mar 20, 2014 37.81 37.98 37.14 37.93 1,173,170 +0.06(+0.16%)
Mar 19, 2014 38.69 38.81 37.67 37.87 1,076,100 -0.78(-2.02%)
Mar 18, 2014 38.60 38.91 38.51 38.65 934,669 +0.15(+0.38%)
Mar 17, 2014 38.09 38.59 37.68 38.51 1,104,119 +0.68(+1.80%)
Mar 14, 2014 37.52 38.16 37.44 37.82 865,771 +0.18(+0.48%)
Mar 13, 2014 37.51 37.71 37.41 37.64 438,575 +0.13(+0.35%)
Mar 12, 2014 37.36 37.61 37.16 37.51 554,180 +0.04(+0.12%)
Mar 11, 2014 37.69 37.87 37.35 37.47 852,986 -0.28(-0.74%)
Mar 10, 2014 37.87 38.06 37.48 37.75 524,984 -0.01(-0.03%)
Mar 07, 2014 37.96 38.04 37.59 37.76 762,401 -0.09(-0.25%)
Mar 06, 2014 37.85 38.16 37.68 37.85 1,458,503 +0.02(+0.04%)
Mar 05, 2014 37.72 38.17 37.56 37.84 811,708 +0.21(+0.55%)
Mar 04, 2014 37.36 37.70 36.96 37.63 825,127 +0.41(+1.10%)
Mar 03, 2014 36.81 37.44 36.72 37.22 1,301,728 +0.26(+0.71%)
Feb 28, 2014 37.24 37.36 36.68 36.96 757,514 -0.29(-0.78%)
Feb 27, 2014 37.27 37.60 36.96 37.25 935,588 +0.09(+0.23%)
Feb 26, 2014 36.56 37.26 36.21 37.16 1,134,716 +0.82(+2.27%)
Feb 25, 2014 36.47 36.87 36.06 36.33 1,211,667 -0.13(-0.36%)
Feb 24, 2014 36.67 36.92 36.40 36.46 1,025,580 -0.40(-1.08%)
Feb 21, 2014 37.00 37.04 36.65 36.86 942,777 -0.14(-0.38%)
Feb 20, 2014 37.41 37.49 36.83 37.01 1,223,617 -0.45(-1.21%)
Feb 19, 2014 37.85 38.20 37.42 37.46 828,921 -0.51(-1.35%)
Feb 18, 2014 37.55 38.40 37.55 37.97 982,867 +0.43(+1.13%)
Feb 14, 2014 38.06 37.55 37.55 37.55 1,003,979 -0.13(-0.35%)
Feb 13, 2014 37.54 38.51 37.54 37.68 1,016,652 -0.46(-1.20%)
Feb 12, 2014 38.77 38.77 38.06 38.14 1,049,402 -0.21(-0.56%)
Feb 11, 2014 37.71 38.57 37.71 38.35 1,282,473 +0.60(+1.59%)
Feb 10, 2014 37.32 37.85 37.10 37.75 890,238 +0.44(+1.17%)
Feb 07, 2014 36.86 37.43 36.58 37.31 1,009,119 +0.78(+2.12%)
Feb 06, 2014 35.73 36.81 35.37 36.54 1,216,336 +1.00(+2.81%)
Feb 05, 2014 34.37 35.86 34.37 35.54 1,529,344 +0.50(+1.43%)
Feb 04, 2014 35.58 35.70 34.46 35.04 1,188,777 -0.55(-1.54%)
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.