Skip to main content

Magellan Midstream Partners LP (NY: MMP )

53.40 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.56 53.68 52.35 53.40 1,179,217 -0.09(-0.17%)
Jan 30, 2023 54.22 54.59 53.16 53.49 2,541,046 -0.80(-1.47%)
Jan 27, 2023 54.20 54.73 54.14 54.29 526,815 -0.08(-0.15%)
Jan 26, 2023 54.10 54.48 53.80 54.37 593,918 +0.52(+0.97%)
Jan 25, 2023 54.40 54.40 53.21 53.85 739,210 -0.23(-0.43%)
Jan 24, 2023 60.55 60.55 52.00 54.08 926,492 +0.01(+0.02%)
Jan 23, 2023 53.16 54.32 52.90 54.07 987,048 +1.10(+2.08%)
Jan 20, 2023 52.77 53.14 52.62 52.97 438,052 +0.23(+0.44%)
Jan 19, 2023 52.35 52.95 52.18 52.74 515,462 +0.45(+0.86%)
Jan 18, 2023 53.18 53.22 52.15 52.29 553,327 -0.36(-0.68%)
Jan 17, 2023 52.84 53.14 52.55 52.65 416,262 -0.18(-0.34%)
Jan 13, 2023 53.00 53.13 52.69 52.83 325,071 +0.01(+0.02%)
Jan 12, 2023 52.29 52.93 51.95 52.82 871,339 +0.92(+1.77%)
Jan 11, 2023 51.71 52.04 51.20 51.90 567,992 +0.47(+0.91%)
Jan 10, 2023 51.75 52.07 51.21 51.43 539,203 -0.52(-1.00%)
Jan 09, 2023 52.97 53.00 51.65 51.95 728,945 -0.56(-1.07%)
Jan 06, 2023 51.51 52.51 51.47 52.51 1,240,257 +1.30(+2.54%)
Jan 05, 2023 50.49 51.23 50.07 51.21 699,096 +0.67(+1.33%)
Jan 04, 2023 50.13 50.75 49.88 50.54 654,903 +0.36(+0.72%)
Jan 03, 2023 50.21 50.32 49.62 50.18 551,328 -0.03(-0.06%)
Dec 30, 2022 49.49 50.35 49.30 50.21 607,767 +0.46(+0.92%)
Dec 29, 2022 49.18 50.19 49.18 49.75 619,115 +0.38(+0.77%)
Dec 28, 2022 49.51 49.90 49.27 49.37 757,855 -0.48(-0.96%)
Dec 27, 2022 50.03 50.47 49.77 49.85 873,930 -0.32(-0.64%)
Dec 23, 2022 48.91 50.33 48.86 50.17 1,227,534 +1.39(+2.85%)
Dec 22, 2022 49.17 49.30 48.38 48.78 915,043 -0.40(-0.81%)
Dec 21, 2022 49.53 49.75 49.13 49.18 957,753 -0.11(-0.22%)
Dec 20, 2022 49.28 50.10 49.28 49.29 1,020,274 -0.28(-0.56%)
Dec 19, 2022 50.51 50.64 49.23 49.57 1,318,279 -0.90(-1.78%)
Dec 16, 2022 49.66 50.59 49.56 50.47 2,575,891 -0.08(-0.16%)
Dec 15, 2022 49.99 50.68 49.75 50.55 1,371,057 +0.18(+0.36%)
Dec 14, 2022 50.25 50.69 49.74 50.37 957,360 -0.07(-0.14%)
Dec 13, 2022 50.34 50.47 49.39 50.44 1,263,983 +0.57(+1.14%)
Dec 12, 2022 48.52 50.24 48.51 49.87 1,017,809 +1.38(+2.85%)
Dec 09, 2022 49.56 49.74 48.41 48.49 980,325 -1.26(-2.53%)
Dec 08, 2022 50.47 50.80 49.52 49.75 1,049,440 -0.59(-1.17%)
Dec 07, 2022 50.73 51.20 50.01 50.34 680,415 -0.48(-0.94%)
Dec 06, 2022 51.52 51.88 50.07 50.82 576,399 -0.83(-1.61%)
Dec 05, 2022 52.60 52.70 51.31 51.65 594,787 -0.83(-1.58%)
Dec 02, 2022 51.85 52.58 51.71 52.48 582,956 +0.27(+0.52%)
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.