Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 30, 2014 0.8009 0.8031 0.7953 0.8014 4,772,976 +0.00(+0.11%)
May 29, 2014 0.8018 0.8018 0.7948 0.8005 3,040,611 +0.00(+0.44%)
May 28, 2014 0.7987 0.8061 0.7948 0.7970 4,058,876 -0.00(-0.54%)
May 27, 2014 0.8061 0.8113 0.7967 0.8014 4,430,431 -0.00(-0.59%)
May 23, 2014 0.8014 0.8061 0.8061 0.8061 5,719,061 +0.01(+1.03%)
May 22, 2014 0.7935 0.7992 0.7862 0.7979 3,034,326 +0.01(+0.99%)
May 21, 2014 0.7835 0.7979 0.7835 0.7901 4,169,412 +0.01(+1.28%)
May 20, 2014 0.7831 0.7900 0.7736 0.7801 6,259,678 -0.00(-0.44%)
May 19, 2014 0.7944 0.8015 0.7831 0.7835 6,140,692 -0.01(-1.26%)
May 16, 2014 0.8040 0.8074 0.7931 0.7935 3,965,308 -0.01(-1.24%)
May 15, 2014 0.8122 0.8122 0.7970 0.8035 4,565,441 -0.01(-0.86%)
May 14, 2014 0.7922 0.8209 0.7922 0.8105 7,237,237 +0.01(+1.80%)
May 13, 2014 0.7996 0.8000 0.7909 0.7961 5,529,600 +0.00(+0.22%)
May 12, 2014 0.8035 0.8101 0.7905 0.7944 6,235,780 -0.01(-0.71%)
May 09, 2014 0.7844 0.8044 0.7844 0.8000 5,665,554 +0.01(+1.88%)
May 08, 2014 0.7914 0.8087 0.7844 0.7853 5,968,936 -0.01(-0.77%)
May 07, 2014 0.8009 0.8027 0.7883 0.7914 8,279,608 +0.26(+48.92%)
May 06, 2014 0.5348 0.5351 0.5207 0.5314 14,520,557 -0.00(-0.37%)
May 05, 2014 0.5320 0.5370 0.5249 0.5334 10,163,044 +0.00(+0.16%)
May 02, 2014 0.5334 0.5362 0.5278 0.5325 11,247,040 +0.00(+0.26%)
May 01, 2014 0.5359 0.5359 0.5261 0.5311 9,510,394 -0.00(-0.32%)
Apr 30, 2014 0.5331 0.5401 0.5300 0.5328 9,092,157 +0.00(+0.21%)
Apr 29, 2014 0.5348 0.5396 0.5252 0.5317 11,119,494 +0.00(+0.27%)
Apr 28, 2014 0.5218 0.5325 0.5207 0.5303 8,340,100 +0.01(+1.78%)
Apr 25, 2014 0.5218 0.5266 0.5171 0.5210 8,475,036 -0.00(-0.38%)
Apr 24, 2014 0.5348 0.5348 0.5159 0.5230 11,252,191 -0.01(-1.75%)
Apr 23, 2014 0.5373 0.5390 0.5278 0.5323 7,779,432 -0.00(-0.68%)
Apr 22, 2014 0.5348 0.5387 0.5331 0.5359 5,006,007 +0.00(+0.21%)
Apr 21, 2014 0.5365 0.5399 0.5320 0.5348 13,249,862 -0.00(-0.42%)
Apr 17, 2014 0.5373 0.5370 0.5370 0.5370 7,144,688 -0.00(-0.05%)
Apr 16, 2014 0.5292 0.5424 0.5227 0.5373 11,775,235 +0.01(+1.49%)
Apr 15, 2014 0.5278 0.5328 0.5213 0.5294 6,814,135 +0.00(+0.37%)
Apr 14, 2014 0.5123 0.5275 0.5117 0.5275 9,476,962 +0.02(+3.25%)
Apr 11, 2014 0.5069 0.5151 0.5066 0.5109 7,430,191 +0.00(+0.17%)
Apr 10, 2014 0.5241 0.5278 0.5069 0.5100 10,911,264 -0.02(-3.00%)
Apr 09, 2014 0.5168 0.5269 0.5165 0.5258 8,022,621 +0.01(+1.80%)
Apr 08, 2014 0.5156 0.5221 0.5111 0.5165 15,509,267 -0.00(-0.27%)
Apr 07, 2014 0.5221 0.5221 0.5123 0.5179 11,547,749 -0.00(-0.86%)
Apr 04, 2014 0.5221 0.5241 0.5151 0.5224 14,425,200 +0.00(+0.60%)
Apr 03, 2014 0.5235 0.5247 0.5103 0.5193 18,608,804 -0.01(-1.07%)
Apr 02, 2014 0.5348 0.5348 0.5207 0.5249 16,492,221 -0.01(-1.95%)
Apr 01, 2014 0.5494 0.5506 0.5156 0.5354 32,059,044 -0.01(-2.41%)
Mar 31, 2014 0.5567 0.5576 0.5460 0.5486 15,952,231 -0.01(-1.37%)
Mar 28, 2014 0.5489 0.5598 0.5424 0.5562 18,219,204 +0.01(+1.23%)
Mar 27, 2014 0.5401 0.5508 0.5368 0.5494 23,293,780 +0.01(+1.99%)
Mar 26, 2014 0.5362 0.5458 0.5362 0.5387 16,438,290 -0.00(-0.21%)
Mar 25, 2014 0.5390 0.5432 0.5372 0.5399 10,264,547 +0.00(+0.16%)
Mar 24, 2014 0.5452 0.5480 0.5351 0.5390 31,703,656 -0.01(-1.29%)
Mar 21, 2014 0.5424 0.5483 0.5342 0.5460 137,146,032 +0.01(+1.04%)
Mar 20, 2014 0.5337 0.5441 0.5266 0.5404 28,922,984 +0.01(+1.27%)
Mar 19, 2014 0.5280 0.5368 0.5263 0.5337 19,614,886 +0.01(+1.01%)
Mar 18, 2014 0.5258 0.5337 0.5249 0.5283 25,527,746 +0.00(+0.48%)
Mar 17, 2014 0.5159 0.5342 0.5156 0.5258 33,694,044 +0.01(+2.58%)
Mar 14, 2014 0.4943 0.5134 0.4943 0.5126 25,992,028 +0.01(+2.36%)
Mar 13, 2014 0.5095 0.5123 0.4954 0.5007 12,269,501 -0.01(-1.98%)
Mar 12, 2014 0.5080 0.5117 0.5038 0.5109 10,260,177 -0.00(-0.49%)
Mar 11, 2014 0.5100 0.5134 0.5055 0.5134 15,591,266 +0.00(+0.55%)
Mar 10, 2014 0.5052 0.5126 0.4999 0.5106 17,199,548 +0.00(+0.95%)
Mar 07, 2014 0.5016 0.5069 0.4968 0.5058 15,481,946 +0.01(+1.24%)
Mar 06, 2014 0.4982 0.5038 0.4957 0.4996 17,556,392 +0.00(+0.91%)
Mar 05, 2014 0.4965 0.4996 0.4931 0.4951 16,051,176 -0.00(-0.40%)
Mar 04, 2014 0.4923 0.5004 0.4872 0.4971 23,599,604 +0.01(+2.14%)
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.