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 (%)
May 28, 2004 5.351 5.351 5.295 5.342 787,222 +0.02(+0.35%)
May 27, 2004 5.306 5.351 5.279 5.323 1,188,499 +0.05(+0.95%)
May 26, 2004 5.273 5.283 5.256 5.273 976,589 +0.01(+0.13%)
May 25, 2004 5.272 5.279 5.256 5.266 1,092,914 -0.00(-0.06%)
May 24, 2004 5.247 5.273 5.240 5.270 1,044,220 -0.00(-0.08%)
May 21, 2004 5.234 5.275 5.212 5.274 2,486,109 +0.04(+0.76%)
May 20, 2004 5.256 5.262 5.234 5.234 9,434,051 -0.04(-0.84%)
May 19, 2004 5.351 5.400 5.279 5.279 1,485,173 -0.07(-1.39%)
May 18, 2004 5.473 5.474 5.353 5.353 1,167,759 -0.16(-2.96%)
May 17, 2004 5.573 5.573 5.495 5.516 359,796 -0.03(-0.58%)
May 14, 2004 5.539 5.553 5.523 5.548 253,390 +0.04(+0.64%)
May 13, 2004 5.484 5.570 5.478 5.513 424,721 +0.03(+0.63%)
May 12, 2004 5.462 5.528 5.426 5.478 518,503 +0.03(+0.53%)
May 11, 2004 5.310 5.484 5.310 5.449 620,400 +0.14(+2.70%)
May 10, 2004 5.545 5.545 5.168 5.306 2,111,885 -0.34(-6.01%)
May 07, 2004 5.789 5.789 5.581 5.646 578,920 -0.16(-2.77%)
May 06, 2004 5.905 5.905 5.780 5.807 310,200 -0.10(-1.67%)
May 05, 2004 5.833 5.905 5.730 5.905 573,509 +0.06(+0.99%)
May 04, 2004 5.767 5.848 5.718 5.848 376,929 +0.13(+2.27%)
May 03, 2004 5.761 5.805 5.713 5.718 596,954 -0.02(-0.39%)
Apr 30, 2004 5.833 5.861 5.733 5.740 736,725 -0.09(-1.60%)
Apr 29, 2004 5.861 5.955 5.772 5.833 832,310 -0.21(-3.40%)
Apr 28, 2004 5.983 6.072 5.972 6.038 611,382 +0.08(+1.30%)
Apr 27, 2004 5.988 5.991 5.923 5.961 450,872 +0.09(+1.61%)
Apr 26, 2004 5.855 5.933 5.855 5.866 372,420 +0.03(+0.44%)
Apr 23, 2004 5.828 5.871 5.789 5.841 280,442 -0.00(-0.06%)
Apr 22, 2004 5.770 5.844 5.767 5.844 634,828 +0.06(+1.11%)
Apr 21, 2004 5.861 5.861 5.767 5.780 292,165 -0.08(-1.38%)
Apr 20, 2004 5.955 5.977 5.861 5.861 568,099 -0.11(-1.82%)
Apr 19, 2004 5.987 5.987 5.944 5.970 311,101 -0.01(-0.13%)
Apr 16, 2004 5.933 5.987 5.911 5.977 588,839 +0.12(+2.10%)
Apr 15, 2004 5.661 5.854 5.639 5.854 927,895 +0.17(+2.98%)
Apr 14, 2004 5.805 5.805 5.589 5.685 1,699,788 -0.15(-2.55%)
Apr 13, 2004 5.999 5.999 5.818 5.833 770,991 -0.17(-2.77%)
Apr 12, 2004 6.038 6.050 5.988 5.999 366,108 -0.04(-0.64%)
Apr 08, 2004 6.072 6.072 6.033 6.038 302,084 -0.03(-0.55%)
Apr 07, 2004 6.055 6.093 6.005 6.072 278,639 +0.02(+0.37%)
Apr 06, 2004 5.966 6.049 5.906 6.049 433,739 +0.06(+0.93%)
Apr 05, 2004 6.033 6.055 5.957 5.994 501,369 -0.06(-1.01%)
Apr 02, 2004 6.155 6.168 6.049 6.055 468,005 -0.10(-1.62%)
Apr 01, 2004 6.099 6.155 6.082 6.155 222,730 +0.07(+1.09%)
Mar 31, 2004 6.121 6.149 6.075 6.088 481,531 -0.05(-0.81%)
Mar 30, 2004 5.966 6.200 5.966 6.138 637,533 +0.17(+2.88%)
Mar 29, 2004 5.961 6.038 5.950 5.966 361,599 +0.00(+0.04%)
Mar 26, 2004 5.915 5.986 5.915 5.964 266,916 +0.05(+0.82%)
Mar 25, 2004 5.955 5.961 5.911 5.915 551,867 -0.07(-1.19%)
Mar 24, 2004 6.011 6.022 5.977 5.986 359,796 -0.02(-0.30%)
Mar 23, 2004 6.037 6.066 6.003 6.004 597,856 -0.03(-0.55%)
Mar 22, 2004 6.144 6.144 6.021 6.037 284,049 -0.09(-1.54%)
Mar 19, 2004 6.103 6.155 6.103 6.131 256,095 +0.03(+0.47%)
Mar 18, 2004 6.096 6.123 6.033 6.103 498,664 -0.00(-0.07%)
Mar 17, 2004 6.038 6.147 5.992 6.107 526,618 +0.07(+1.19%)
Mar 16, 2004 6.016 6.097 6.005 6.035 361,599 +0.05(+0.78%)
Mar 15, 2004 6.094 6.099 5.972 5.988 642,943 -0.09(-1.46%)
Mar 12, 2004 5.933 6.083 5.917 6.077 505,878 +0.15(+2.56%)
Mar 11, 2004 5.944 5.999 5.883 5.925 492,352 -0.04(-0.63%)
Mar 10, 2004 6.044 6.049 5.909 5.963 832,310 -0.09(-1.52%)
Mar 09, 2004 6.077 6.143 6.055 6.055 747,546 -0.05(-0.82%)
Mar 08, 2004 6.084 6.147 6.083 6.105 824,194 +0.02(+0.38%)
Mar 05, 2004 5.955 6.099 5.948 6.082 967,571 +0.14(+2.39%)
Mar 04, 2004 5.930 5.966 5.903 5.940 647,452 +0.01(+0.21%)
Mar 03, 2004 5.833 5.944 5.833 5.927 555,474 +0.06(+1.02%)
Mar 02, 2004 5.824 5.900 5.803 5.868 722,297 +0.07(+1.22%)
Mar 01, 2004 5.761 5.844 5.761 5.797 809,766 +0.05(+0.87%)
Feb 27, 2004 5.767 5.767 5.723 5.747 786,321 -0.02(-0.35%)
Feb 26, 2004 5.701 5.772 5.701 5.767 729,511 +0.08(+1.36%)
Feb 25, 2004 5.650 5.689 5.645 5.689 390,455 +0.06(+0.98%)
Feb 24, 2004 5.587 5.653 5.579 5.634 761,072 +0.05(+0.83%)
Feb 23, 2004 5.678 5.697 5.587 5.587 1,169,562 -0.09(-1.51%)
Feb 20, 2004 5.700 5.739 5.659 5.672 575,313 -0.01(-0.10%)
Feb 19, 2004 5.767 5.767 5.661 5.678 615,891 -0.06(-1.06%)
Feb 18, 2004 5.744 5.767 5.692 5.739 723,199 -0.03(-0.50%)
Feb 17, 2004 5.740 5.783 5.722 5.768 873,790 +0.05(+0.89%)
Feb 13, 2004 5.702 5.739 5.683 5.717 526,618 +0.02(+0.29%)
Feb 12, 2004 5.678 5.702 5.650 5.700 713,279 +0.02(+0.39%)
Feb 11, 2004 5.678 5.689 5.650 5.678 550,965 +0.02(+0.39%)
Feb 10, 2004 5.622 5.656 5.622 5.656 818,784 +0.01(+0.20%)
Feb 09, 2004 5.606 5.667 5.567 5.645 924,288 +0.04(+0.69%)
Feb 06, 2004 5.597 5.670 5.567 5.606 681,718 +0.02(+0.40%)
Feb 05, 2004 5.534 5.589 5.520 5.584 766,482 +0.03(+0.56%)
Feb 04, 2004 5.523 5.568 5.512 5.553 991,919 -0.14(-2.44%)
Feb 03, 2004 5.733 5.739 5.656 5.691 1,037,006 -0.04(-0.74%)
Feb 02, 2004 5.767 5.768 5.700 5.733 950,438 +0.00(+0.06%)
Jan 30, 2004 5.700 5.767 5.692 5.730 963,964 +0.02(+0.29%)
Jan 29, 2004 5.778 5.778 5.611 5.713 1,161,447 +0.02(+0.39%)
Jan 28, 2004 5.689 5.744 5.656 5.691 999,132 -0.00(-0.08%)
Jan 27, 2004 5.700 5.722 5.689 5.696 990,115 -0.02(-0.27%)
Jan 26, 2004 5.679 5.717 5.656 5.711 991,017 +0.03(+0.59%)
Jan 23, 2004 5.656 5.690 5.639 5.678 798,043 -0.01(-0.10%)
Jan 22, 2004 5.661 5.711 5.646 5.683 1,016,266 +0.02(+0.31%)
Jan 21, 2004 5.644 5.677 5.578 5.666 961,259 +0.02(+0.37%)
Jan 20, 2004 5.621 5.667 5.600 5.645 1,394,097 +0.05(+0.91%)
Jan 16, 2004 5.606 5.632 5.585 5.594 768,286 +0.01(+0.18%)
Jan 15, 2004 5.625 5.630 5.567 5.584 734,921 -0.02(-0.34%)
Jan 14, 2004 5.595 5.617 5.548 5.602 816,980 +0.04(+0.64%)
Jan 13, 2004 5.639 5.645 5.536 5.567 1,200,222 -0.03(-0.50%)
Jan 12, 2004 5.573 5.656 5.523 5.595 1,958,589 +0.04(+0.76%)
Jan 09, 2004 5.581 5.581 5.543 5.553 800,749 -0.02(-0.30%)
Jan 08, 2004 5.589 5.589 5.558 5.569 611,382 -0.01(-0.14%)
Jan 07, 2004 5.567 5.577 5.545 5.577 939,617 +0.01(+0.10%)
Jan 06, 2004 5.534 5.589 5.506 5.571 870,183 +0.02(+0.38%)
Jan 05, 2004 5.559 5.584 5.534 5.550 816,078 -0.02(-0.30%)
Jan 02, 2004 5.739 5.739 5.539 5.567 1,142,510 +0.02(+0.40%)
Dec 31, 2003 5.549 5.561 5.545 5.545 772,795 +0.00(+0.00%)
Dec 30, 2003 5.539 5.557 5.539 5.545 847,639 +0.01(+0.20%)
Dec 29, 2003 5.473 5.573 5.428 5.534 1,552,804 +0.01(+0.10%)
Dec 26, 2003 5.519 5.563 5.519 5.528 920,681 +0.01(+0.10%)
Dec 24, 2003 5.519 5.545 5.512 5.523 552,769 +0.00(+0.06%)
Dec 23, 2003 5.499 5.534 5.495 5.519 1,120,868 +0.02(+0.34%)
Dec 22, 2003 5.550 5.559 5.489 5.500 2,682,690 -0.04(-0.80%)
Dec 19, 2003 5.534 5.584 5.534 5.545 12,638,851 +0.00(+0.00%)
Dec 18, 2003 5.489 5.584 5.489 5.545 1,982,034 +0.05(+0.93%)
Dec 17, 2003 5.528 5.535 5.490 5.494 1,098,324 -0.07(-1.22%)
Dec 16, 2003 5.473 5.567 5.434 5.561 1,612,319 -0.05(-0.91%)
Dec 15, 2003 5.750 5.763 5.624 5.612 797,142 -0.13(-2.20%)
Dec 12, 2003 5.489 5.764 5.489 5.739 1,578,052 +0.09(+1.65%)
Dec 11, 2003 5.878 5.878 5.589 5.646 1,753,893 -0.30(-5.11%)
Dec 10, 2003 6.070 6.070 5.938 5.950 352,582 -0.15(-2.44%)
Dec 09, 2003 6.055 6.110 5.996 6.098 422,918 +0.03(+0.44%)
Dec 08, 2003 6.127 6.138 5.961 6.072 745,742 -0.00(-0.05%)
Dec 05, 2003 5.977 6.099 5.977 6.075 240,765 +0.06(+1.07%)
Dec 04, 2003 6.044 6.044 5.988 6.011 272,326 -0.09(-1.51%)
Dec 03, 2003 6.033 6.187 6.022 6.103 500,468 +0.08(+1.36%)
Dec 02, 2003 5.955 6.033 5.955 6.021 249,783 +0.07(+1.14%)
Dec 01, 2003 5.933 5.961 5.912 5.953 236,257 +0.01(+0.21%)
Nov 28, 2003 5.944 5.955 5.900 5.941 102,798 +0.01(+0.13%)
Nov 26, 2003 5.927 5.927 5.916 5.933 220,927 -0.02(-0.30%)
Nov 25, 2003 5.962 5.962 5.907 5.951 212,811 -0.02(-0.28%)
Nov 24, 2003 5.836 5.967 5.811 5.967 375,125 +0.13(+2.24%)
Nov 21, 2003 5.955 5.955 5.811 5.836 500,468 -0.11(-1.81%)
Nov 20, 2003 5.988 6.027 5.922 5.944 855,755 -0.15(-2.53%)
Nov 19, 2003 6.007 6.228 5.988 6.098 1,100,128 +0.12(+1.98%)
Nov 18, 2003 5.811 6.011 5.798 5.980 881,906 +0.15(+2.65%)
Nov 17, 2003 5.820 5.839 5.794 5.825 536,538 +0.05(+0.81%)
Nov 14, 2003 5.667 5.789 5.658 5.779 760,170 +0.18(+3.17%)
Nov 13, 2003 5.567 5.617 5.567 5.601 180,348 -0.02(-0.28%)
Nov 12, 2003 5.539 5.630 5.539 5.617 412,999 +0.08(+1.44%)
Nov 11, 2003 5.563 5.563 5.508 5.537 224,534 -0.02(-0.36%)
Nov 10, 2003 5.645 5.645 5.545 5.557 372,420 -0.05(-0.87%)
Nov 07, 2003 5.545 5.625 5.528 5.606 411,195 +0.06(+1.10%)
Nov 06, 2003 5.445 5.545 5.445 5.545 400,374 +0.10(+1.83%)
Nov 05, 2003 5.375 5.445 5.396 5.445 284,951 +0.04(+0.80%)
Nov 04, 2003 5.375 5.406 5.375 5.402 232,199 +0.01(+0.21%)
Nov 03, 2003 5.395 5.407 5.385 5.391 194,325 +0.06(+1.17%)
Oct 31, 2003 5.295 5.351 5.295 5.329 189,366 +0.01(+0.12%)
Oct 30, 2003 5.388 5.388 5.285 5.322 458,987 -0.15(-2.70%)
Oct 29, 2003 5.408 5.472 5.408 5.469 608,677 +0.07(+1.25%)
Oct 28, 2003 5.351 5.401 5.341 5.402 623,105 +0.05(+0.85%)
Oct 27, 2003 5.342 5.412 5.342 5.356 390,455 +0.08(+1.53%)
Oct 24, 2003 5.256 5.284 5.245 5.275 193,875 +0.03(+0.57%)
Oct 23, 2003 5.193 5.245 5.184 5.245 192,071 +0.05(+1.00%)
Oct 22, 2003 5.168 5.195 5.168 5.193 207,401 +0.00(+0.06%)
Oct 21, 2003 5.202 5.237 5.190 5.190 379,634 -0.02(-0.32%)
Oct 20, 2003 5.262 5.262 5.201 5.207 321,922 -0.06(-1.20%)
Oct 17, 2003 5.258 5.300 5.258 5.270 311,101 +0.01(+0.17%)
Oct 16, 2003 5.359 5.306 5.223 5.261 840,425 -0.10(-1.82%)
Oct 15, 2003 5.406 5.425 5.352 5.359 432,837 -0.05(-0.88%)
Oct 14, 2003 5.336 5.407 5.335 5.406 302,986 +0.07(+1.33%)
Oct 13, 2003 5.299 5.345 5.299 5.335 243,471 +0.04(+0.69%)
Oct 10, 2003 5.261 5.330 5.261 5.299 212,811 +0.05(+0.89%)
Oct 09, 2003 5.223 5.268 5.223 5.252 246,176 +0.04(+0.79%)
Oct 08, 2003 5.173 5.221 5.168 5.211 271,425 +0.02(+0.41%)
Oct 07, 2003 5.161 5.207 5.151 5.190 176,741 +0.03(+0.56%)
Oct 06, 2003 5.173 5.177 5.151 5.161 216,418 -0.00(-0.02%)
Oct 03, 2003 5.160 5.173 5.142 5.162 367,911 +0.03(+0.58%)
Oct 02, 2003 5.107 5.146 5.106 5.132 462,594 +0.05(+1.05%)
Oct 01, 2003 5.074 5.074 5.074 5.079 449,970 -0.00(-0.02%)
Sep 30, 2003 5.072 5.112 5.072 5.080 298,477 +0.01(+0.15%)
Sep 29, 2003 5.102 5.113 5.072 5.072 271,425 -0.03(-0.67%)
Sep 26, 2003 5.179 5.179 5.090 5.107 272,326 -0.01(-0.17%)
Sep 25, 2003 5.159 5.159 5.101 5.116 247,979 +0.01(+0.28%)
Sep 24, 2003 5.093 5.151 5.075 5.101 445,461 +0.04(+0.70%)
Sep 23, 2003 4.994 5.095 5.007 5.066 409,392 +0.07(+1.44%)
Sep 22, 2003 5.005 5.018 4.984 4.994 238,962 -0.04(-0.77%)
Sep 19, 2003 5.014 5.048 5.014 5.032 275,032 +0.02(+0.40%)
Sep 18, 2003 4.947 5.013 4.923 5.013 623,105 +0.11(+2.26%)
Sep 17, 2003 4.902 4.908 4.879 4.902 437,346 +0.02(+0.34%)
Sep 16, 2003 4.854 4.891 4.852 4.885 353,483 +0.02(+0.46%)
Sep 15, 2003 4.935 4.935 4.835 4.863 577,116 -0.07(-1.33%)
Sep 12, 2003 4.989 4.989 4.905 4.928 280,442 -0.05(-0.91%)
Sep 11, 2003 4.957 4.981 4.952 4.974 164,117 +0.02(+0.38%)
Sep 10, 2003 5.001 5.001 4.952 4.955 303,887 -0.05(-0.93%)
Sep 09, 2003 5.029 5.056 4.995 5.001 189,366 -0.06(-1.10%)
Sep 08, 2003 4.974 5.057 4.947 5.057 342,662 +0.07(+1.36%)
Sep 05, 2003 4.961 4.989 4.936 4.989 442,756 +0.00(+0.00%)
Sep 04, 2003 5.025 5.025 4.915 4.989 585,232 -0.04(-0.71%)
Sep 03, 2003 5.123 5.125 5.024 5.025 564,492 -0.10(-2.03%)
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.