Navios Maritime Partners LP (NY: NMM )

54.67 -1.11 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.146 3.175 3.070 3.087 2,431,070 -0.05(-1.51%)
Apr 29, 2015 3.047 3.144 3.016 3.134 2,770,312 +0.09(+3.04%)
Apr 28, 2015 3.037 3.094 3.011 3.042 1,474,705 +0.00(+0.08%)
Apr 27, 2015 3.113 3.115 3.013 3.040 1,697,494 -0.05(-1.69%)
Apr 24, 2015 3.070 3.094 3.011 3.092 1,907,450 +0.03(+1.01%)
Apr 23, 2015 3.002 3.061 2.994 3.061 2,219,976 +0.08(+2.62%)
Apr 22, 2015 3.004 3.018 2.925 2.983 1,484,853 -0.01(-0.32%)
Apr 21, 2015 3.056 3.056 2.954 2.992 1,815,600 -0.04(-1.41%)
Apr 20, 2015 2.983 3.068 2.959 3.035 2,293,070 +0.05(+1.75%)
Apr 17, 2015 2.973 2.987 2.933 2.983 1,552,012 +0.01(+0.24%)
Apr 16, 2015 2.919 2.999 2.878 2.976 1,762,541 +0.05(+1.87%)
Apr 15, 2015 2.909 2.959 2.871 2.921 1,507,046 +0.02(+0.57%)
Apr 14, 2015 2.914 2.919 2.874 2.904 1,741,730 +0.00(+0.00%)
Apr 13, 2015 2.940 2.961 2.855 2.904 1,468,737 -0.02(-0.57%)
Apr 10, 2015 2.907 2.926 2.874 2.921 1,404,294 +0.02(+0.57%)
Apr 09, 2015 2.900 2.904 2.825 2.904 1,200,492 +0.03(+0.91%)
Apr 08, 2015 2.883 2.928 2.859 2.878 1,477,936 +0.00(+0.08%)
Apr 07, 2015 2.852 2.949 2.852 2.876 2,252,925 +0.02(+0.58%)
Apr 06, 2015 2.741 2.883 2.741 2.859 2,439,797 +0.12(+4.51%)
Apr 02, 2015 2.750 2.736 2.736 2.736 2,165,390 -0.01(-0.26%)
Apr 01, 2015 2.660 2.753 2.632 2.743 2,850,200 +0.10(+3.86%)
Mar 31, 2015 2.655 2.674 2.575 2.641 1,524,727 -0.02(-0.71%)
Mar 30, 2015 2.627 2.667 2.620 2.660 1,332,136 +0.03(+1.26%)
Mar 27, 2015 2.663 2.663 2.561 2.627 1,888,052 -0.01(-0.54%)
Mar 26, 2015 2.719 2.753 2.636 2.641 2,519,525 -0.06(-2.28%)
Mar 25, 2015 2.667 2.876 2.627 2.703 3,854,137 +0.07(+2.80%)
Mar 24, 2015 2.608 2.653 2.516 2.629 4,978,719 +0.06(+2.50%)
Mar 23, 2015 2.468 2.577 2.442 2.565 10,779,655 +0.25(+10.97%)
Mar 20, 2015 2.603 2.653 2.312 2.312 28,575,272 -0.27(-10.39%)
Mar 19, 2015 2.471 2.589 2.466 2.580 2,940,637 +0.10(+4.11%)
Mar 18, 2015 2.390 2.596 2.333 2.478 6,676,012 +0.09(+3.77%)
Mar 17, 2015 2.504 2.558 2.383 2.388 8,286,364 -0.15(-5.89%)
Mar 16, 2015 2.781 2.817 2.508 2.537 9,105,695 -0.25(-9.09%)
Mar 13, 2015 2.817 2.821 2.734 2.791 2,414,722 -0.03(-1.18%)
Mar 12, 2015 2.895 2.900 2.791 2.824 2,412,558 -0.07(-2.54%)
Mar 11, 2015 2.829 2.942 2.814 2.897 1,733,700 +0.08(+2.86%)
Mar 10, 2015 2.831 2.853 2.788 2.817 1,284,206 -0.05(-1.74%)
Mar 09, 2015 2.923 2.949 2.833 2.866 1,961,331 -0.06(-1.95%)
Mar 06, 2015 2.978 3.054 2.904 2.923 2,013,016 -0.08(-2.61%)
Mar 05, 2015 3.059 3.092 2.978 3.002 2,087,147 -0.07(-2.16%)
Mar 04, 2015 3.047 3.089 2.999 3.068 1,522,513 +0.02(+0.70%)
Mar 03, 2015 2.987 3.101 2.976 3.047 3,034,414 +0.04(+1.18%)
Mar 02, 2015 2.904 3.063 2.897 3.011 3,715,500 +0.11(+3.67%)
Feb 27, 2015 2.907 2.952 2.866 2.904 1,817,920 +0.00(+0.00%)
Feb 26, 2015 2.847 2.904 2.847 2.904 2,188,862 +0.06(+2.00%)
Feb 25, 2015 2.850 2.890 2.827 2.847 1,302,448 -0.00(-0.08%)
Feb 24, 2015 2.855 2.857 2.802 2.850 2,281,344 -0.01(-0.41%)
Feb 23, 2015 2.961 2.964 2.847 2.862 2,306,858 -0.10(-3.29%)
Feb 20, 2015 2.964 2.964 2.878 2.959 1,846,153 +0.02(+0.81%)
Feb 19, 2015 2.881 2.983 2.857 2.935 1,406,470 +0.01(+0.41%)
Feb 18, 2015 3.004 3.016 2.893 2.923 2,310,067 -0.06(-2.07%)
Feb 17, 2015 2.959 3.004 2.923 2.985 2,560,268 +0.05(+1.78%)
Feb 13, 2015 2.912 2.933 2.933 2.933 2,451,775 +0.06(+1.98%)
Feb 12, 2015 2.914 2.914 2.781 2.876 2,431,530 +0.01(+0.41%)
Feb 11, 2015 2.845 2.910 2.810 2.864 2,483,746 +0.01(+0.33%)
Feb 10, 2015 2.864 2.883 2.762 2.855 4,334,526 -0.01(-0.33%)
Feb 09, 2015 2.964 3.016 2.840 2.864 6,425,849 +1.37(+91.59%)
Feb 06, 2015 1.486 1.526 1.482 1.495 55,326,828 -0.09(-5.54%)
Feb 05, 2015 1.581 1.632 1.563 1.583 8,140,714 +0.01(+0.66%)
Feb 04, 2015 1.621 1.626 1.555 1.572 6,877,364 -0.03(-1.94%)
Feb 03, 2015 1.523 1.638 1.519 1.603 11,378,122 +0.10(+6.93%)
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.