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

Navios Maritime Partners LP (NY: NMM )

49.43 +0.90 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 6.423 6.452 5.886 6.078 236,254 -0.35(-5.37%)
Jul 30, 2020 6.280 6.615 6.280 6.423 101,520 -0.16(-2.47%)
Jul 29, 2020 6.625 6.912 6.433 6.586 898,638 -1.43(-17.82%)
Jul 28, 2020 8.341 8.341 7.957 8.015 135,681 -0.38(-4.57%)
Jul 27, 2020 8.456 8.456 8.159 8.398 41,169 -0.03(-0.34%)
Jul 24, 2020 8.283 8.563 8.149 8.427 53,405 +0.13(+1.62%)
Jul 23, 2020 8.350 8.427 8.159 8.293 47,444 -0.06(-0.69%)
Jul 22, 2020 8.485 8.485 8.168 8.350 41,157 -0.20(-2.35%)
Jul 21, 2020 8.724 8.724 8.398 8.552 63,514 +0.01(+0.11%)
Jul 20, 2020 8.676 8.676 8.417 8.542 30,123 -0.17(-1.98%)
Jul 17, 2020 8.858 9.021 8.590 8.715 45,060 +0.01(+0.11%)
Jul 16, 2020 8.379 8.772 8.322 8.705 48,785 +0.28(+3.30%)
Jul 15, 2020 8.101 8.743 8.101 8.427 69,632 +0.26(+3.17%)
Jul 14, 2020 8.389 8.389 7.938 8.168 94,593 -0.29(-3.40%)
Jul 13, 2020 8.820 8.849 8.360 8.456 80,576 -0.34(-3.82%)
Jul 10, 2020 8.628 9.011 8.628 8.791 39,010 +0.17(+2.00%)
Jul 09, 2020 9.204 9.204 8.561 8.619 124,069 -0.67(-7.22%)
Jul 08, 2020 9.117 9.407 8.916 9.290 69,500 +0.16(+1.79%)
Jul 07, 2020 9.635 9.635 8.858 9.127 110,484 -0.58(-5.93%)
Jul 06, 2020 9.232 9.779 9.232 9.702 90,112 +0.52(+5.64%)
Jul 02, 2020 9.472 9.472 9.012 9.184 79,794 -0.08(-0.83%)
Jul 01, 2020 9.328 9.578 9.127 9.261 53,843 -0.05(-0.51%)
Jun 30, 2020 9.290 9.386 9.017 9.309 91,000 +0.11(+1.15%)
Jun 29, 2020 9.280 9.683 9.127 9.204 101,231 -0.09(-0.93%)
Jun 26, 2020 9.501 9.520 8.820 9.290 163,970 -0.13(-1.42%)
Jun 25, 2020 8.628 9.462 8.614 9.424 163,143 +0.79(+9.10%)
Jun 24, 2020 8.743 8.935 8.283 8.638 211,612 -0.26(-2.91%)
Jun 23, 2020 8.696 9.060 8.657 8.897 160,121 -0.26(-2.83%)
Jun 22, 2020 8.437 9.242 8.379 9.156 273,172 +0.88(+10.66%)
Jun 19, 2020 8.370 8.667 7.948 8.274 170,958 +0.17(+2.13%)
Jun 18, 2020 7.526 8.139 7.459 8.101 171,463 +0.58(+7.78%)
Jun 17, 2020 7.353 7.574 7.190 7.516 106,611 +0.26(+3.57%)
Jun 16, 2020 7.516 7.737 7.114 7.257 93,271 -0.01(-0.13%)
Jun 15, 2020 6.711 7.353 6.692 7.267 73,269 +0.36(+5.28%)
Jun 12, 2020 6.596 6.903 6.558 6.903 75,205 +0.54(+8.43%)
Jun 11, 2020 6.778 6.912 6.289 6.366 131,644 -0.73(-10.27%)
Jun 10, 2020 7.114 7.358 6.606 7.094 172,574 -0.35(-4.64%)
Jun 09, 2020 7.833 7.833 7.085 7.440 133,902 -0.32(-4.08%)
Jun 08, 2020 7.430 7.852 7.296 7.756 136,647 +0.55(+7.58%)
Jun 05, 2020 7.190 7.775 7.142 7.210 198,495 +0.07(+0.94%)
Jun 04, 2020 7.056 7.190 6.821 7.142 89,870 +0.01(+0.13%)
Jun 03, 2020 6.836 7.411 6.836 7.133 136,663 +0.46(+6.90%)
Jun 02, 2020 6.759 6.759 6.510 6.673 59,597 -0.09(-1.28%)
Jun 01, 2020 6.519 6.931 6.414 6.759 57,914 +0.35(+5.38%)
May 29, 2020 6.241 6.481 6.241 6.414 57,160 +0.12(+1.83%)
May 28, 2020 6.327 6.452 6.165 6.299 49,968 -0.19(-2.95%)
May 27, 2020 6.327 6.519 6.121 6.490 67,081 +0.50(+8.32%)
May 26, 2020 6.011 6.088 5.849 5.992 51,163 +0.12(+1.96%)
May 22, 2020 5.992 5.992 5.656 5.877 67,069 -0.07(-1.13%)
May 21, 2020 6.021 6.141 5.824 5.944 60,374 -0.01(-0.16%)
May 20, 2020 5.848 6.050 5.762 5.954 96,668 +0.11(+1.80%)
May 19, 2020 6.232 6.395 5.771 5.848 110,713 -0.38(-6.15%)
May 18, 2020 6.117 6.519 6.117 6.232 145,765 +0.33(+5.52%)
May 15, 2020 5.858 6.222 5.695 5.906 99,821 +0.12(+1.99%)
May 14, 2020 5.982 5.992 5.474 5.791 107,668 +0.04(+0.67%)
May 13, 2020 5.992 6.222 5.628 5.752 170,064 -0.79(-12.02%)
May 12, 2020 6.836 6.836 6.399 6.538 107,561 -0.30(-4.35%)
May 11, 2020 6.970 7.123 6.538 6.836 111,812 -0.18(-2.60%)
May 08, 2020 7.094 7.094 6.529 7.018 81,776 +0.27(+3.98%)
May 07, 2020 6.336 6.749 6.336 6.749 107,794 +0.41(+6.53%)
May 06, 2020 7.016 7.237 6.294 6.336 204,005 -0.45(-6.64%)
May 05, 2020 7.329 7.446 6.694 6.786 184,022 -0.40(-5.63%)
May 04, 2020 7.540 7.614 7.172 7.191 108,102 -0.35(-4.63%)
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.