Navios Maritime Partners LP (NY: NMM )

57.10 -0.22 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.005 4.223 3.837 4.078 142,697 +0.33(+8.74%)
Feb 26, 2016 3.532 4.005 3.532 3.750 126,783 +0.12(+3.37%)
Feb 25, 2016 3.641 3.641 3.459 3.628 102,517 -0.01(-0.36%)
Feb 24, 2016 3.823 3.823 3.459 3.641 154,613 -0.22(-5.66%)
Feb 23, 2016 4.296 4.296 3.750 3.859 111,062 -0.36(-8.62%)
Feb 22, 2016 4.005 4.296 3.932 4.223 191,194 +0.29(+7.41%)
Feb 19, 2016 4.041 4.078 3.750 3.932 123,389 -0.04(-0.92%)
Feb 18, 2016 4.369 4.478 3.677 3.968 262,345 -0.29(-6.84%)
Feb 17, 2016 3.640 4.514 3.531 4.260 353,328 +0.73(+20.78%)
Feb 16, 2016 3.277 3.641 3.058 3.527 252,980 +0.54(+18.13%)
Feb 12, 2016 3.277 2.985 2.985 2.985 402,009 +0.07(+2.50%)
Feb 11, 2016 3.641 3.677 2.884 2.913 539,287 -0.80(-21.57%)
Feb 10, 2016 3.714 4.005 3.641 3.714 289,335 -0.11(-2.86%)
Feb 09, 2016 4.332 4.369 3.641 3.823 565,391 -0.44(-10.26%)
Feb 08, 2016 4.915 4.951 4.114 4.260 598,314 -0.76(-15.22%)
Feb 05, 2016 5.425 5.570 4.951 5.024 381,206 -0.33(-6.12%)
Feb 04, 2016 5.461 5.752 5.279 5.352 427,922 -0.29(-5.16%)
Feb 03, 2016 4.951 5.825 4.551 5.643 1,505,102 -2.26(-28.57%)
Feb 02, 2016 8.010 8.010 7.500 7.900 148,954 -0.29(-3.56%)
Feb 01, 2016 8.410 8.701 7.646 8.192 200,874 -0.18(-2.17%)
Jan 29, 2016 8.519 8.738 7.864 8.374 215,319 -0.04(-0.43%)
Jan 28, 2016 9.102 9.247 8.301 8.410 197,432 -0.33(-3.75%)
Jan 27, 2016 8.519 9.357 8.082 8.738 292,617 +0.51(+6.19%)
Jan 26, 2016 7.791 8.264 7.646 8.228 274,026 +0.80(+10.78%)
Jan 25, 2016 7.755 7.849 7.354 7.427 151,871 -0.25(-3.32%)
Jan 22, 2016 7.136 7.997 7.027 7.682 305,629 +0.91(+13.44%)
Jan 21, 2016 6.153 7.391 6.080 6.772 153,451 +0.62(+10.06%)
Jan 20, 2016 6.626 6.735 5.643 6.153 291,837 -0.47(-7.14%)
Jan 19, 2016 7.209 7.281 6.596 6.626 189,432 -0.36(-5.21%)
Jan 15, 2016 7.063 6.990 6.990 6.990 216,660 -0.22(-3.03%)
Jan 14, 2016 6.480 7.281 4.806 7.209 514,566 +0.73(+11.24%)
Jan 13, 2016 7.718 7.791 6.444 6.480 362,635 -0.98(-13.17%)
Jan 12, 2016 8.192 8.306 7.281 7.463 321,904 -0.58(-7.24%)
Jan 11, 2016 8.883 8.920 7.791 8.046 299,313 -0.58(-6.75%)
Jan 08, 2016 9.102 9.466 8.592 8.628 261,118 -0.44(-4.82%)
Jan 07, 2016 9.830 9.903 9.065 9.065 374,440 -0.87(-8.79%)
Jan 06, 2016 10.38 10.47 9.939 9.939 293,997 -0.66(-6.19%)
Jan 05, 2016 11.50 11.50 10.59 10.59 193,544 -0.58(-5.21%)
Jan 04, 2016 10.92 11.40 10.70 11.18 225,611 +0.18(+1.66%)
Dec 31, 2015 10.23 10.99 10.99 10.99 360,726 +0.76(+7.47%)
Dec 30, 2015 10.23 10.45 9.903 10.23 224,759 -0.07(-0.71%)
Dec 29, 2015 10.74 10.89 10.08 10.30 336,304 -0.40(-3.74%)
Dec 28, 2015 11.47 11.50 10.56 10.70 283,215 -0.87(-7.55%)
Dec 24, 2015 11.36 11.58 11.58 11.58 102,424 +0.44(+3.92%)
Dec 23, 2015 10.56 11.32 10.56 11.14 255,820 +0.66(+6.25%)
Dec 22, 2015 10.56 10.81 10.41 10.49 234,959 -0.11(-1.03%)
Dec 21, 2015 10.78 11.10 10.56 10.59 192,380 -0.07(-0.68%)
Dec 18, 2015 10.52 10.74 10.19 10.67 309,027 +0.15(+1.38%)
Dec 17, 2015 10.56 10.74 10.10 10.52 218,288 -0.07(-0.69%)
Dec 16, 2015 10.45 11.07 10.41 10.59 188,956 +0.11(+1.04%)
Dec 15, 2015 10.23 10.89 10.23 10.49 154,270 -0.22(-2.04%)
Dec 14, 2015 11.40 11.40 10.38 10.70 245,456 -0.84(-7.26%)
Dec 11, 2015 11.54 11.61 11.18 11.54 244,201 -0.36(-3.06%)
Dec 10, 2015 11.10 12.34 11.07 11.91 289,746 +0.73(+6.51%)
Dec 09, 2015 11.14 11.87 11.03 11.18 317,291 -0.18(-1.60%)
Dec 08, 2015 9.976 11.65 9.939 11.36 594,948 +1.49(+15.13%)
Dec 07, 2015 10.85 10.96 9.830 9.866 474,520 -1.17(-10.56%)
Dec 04, 2015 12.09 12.12 10.81 11.03 515,702 -0.98(-8.18%)
Dec 03, 2015 12.12 12.60 12.01 12.01 189,872 -0.18(-1.49%)
Dec 02, 2015 12.74 12.74 12.09 12.20 183,849 -0.55(-4.29%)
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.