Navios Maritime Partners LP (NY: NMM )

61.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.206 5.243 4.988 5.061 122,989 -0.15(-2.80%)
Sep 29, 2016 5.133 5.386 5.061 5.206 84,772 -0.04(-0.69%)
Sep 28, 2016 5.170 5.425 5.024 5.243 113,038 +0.07(+1.41%)
Sep 27, 2016 5.097 5.279 5.079 5.170 41,572 +0.07(+1.43%)
Sep 26, 2016 5.315 5.352 5.097 5.097 39,705 -0.25(-4.76%)
Sep 23, 2016 5.425 5.570 5.279 5.352 85,524 +0.00(+0.00%)
Sep 22, 2016 5.097 5.643 5.097 5.352 211,722 +0.33(+6.52%)
Sep 21, 2016 4.988 5.133 4.970 5.024 65,074 +0.07(+1.47%)
Sep 20, 2016 4.915 5.097 4.915 4.951 51,984 +0.00(+0.00%)
Sep 19, 2016 4.988 5.133 4.951 4.951 60,682 -0.07(-1.45%)
Sep 16, 2016 4.624 5.061 4.624 5.024 65,086 +0.29(+6.15%)
Sep 15, 2016 4.879 4.915 4.551 4.733 197,354 -0.18(-3.70%)
Sep 14, 2016 5.024 5.097 4.915 4.915 86,685 -0.18(-3.57%)
Sep 13, 2016 5.315 5.340 5.061 5.097 76,403 -0.25(-4.76%)
Sep 12, 2016 5.170 5.425 5.097 5.352 88,943 +0.18(+3.52%)
Sep 09, 2016 5.461 5.643 5.170 5.170 117,291 -0.29(-5.33%)
Sep 08, 2016 5.279 5.534 5.279 5.461 78,834 +0.15(+2.74%)
Sep 07, 2016 5.170 5.427 5.133 5.315 69,214 +0.11(+2.10%)
Sep 06, 2016 5.206 5.279 5.061 5.206 84,590 +0.07(+1.42%)
Sep 02, 2016 5.279 5.133 5.133 5.133 50,924 +0.04(+0.71%)
Sep 01, 2016 5.024 5.170 4.879 5.097 73,071 +0.07(+1.45%)
Aug 31, 2016 5.352 5.461 5.024 5.024 159,650 -0.40(-7.38%)
Aug 30, 2016 5.534 5.534 5.352 5.425 32,986 +0.00(+0.00%)
Aug 29, 2016 5.461 5.534 5.352 5.425 62,470 -0.04(-0.67%)
Aug 26, 2016 5.352 5.552 5.315 5.461 58,171 +0.00(+0.00%)
Aug 25, 2016 5.643 5.643 5.388 5.461 87,785 -0.11(-1.96%)
Aug 24, 2016 5.461 5.825 5.461 5.570 93,374 +0.04(+0.66%)
Aug 23, 2016 5.570 5.680 5.461 5.534 62,973 +0.00(+0.00%)
Aug 22, 2016 5.752 5.825 5.461 5.534 106,407 -0.25(-4.40%)
Aug 19, 2016 6.007 6.007 5.716 5.789 44,638 -0.20(-3.34%)
Aug 18, 2016 5.752 6.007 5.716 5.989 61,885 +0.24(+4.11%)
Aug 17, 2016 5.898 5.934 5.643 5.752 71,649 -0.15(-2.47%)
Aug 16, 2016 6.080 6.116 5.825 5.898 86,745 -0.22(-3.57%)
Aug 15, 2016 6.153 6.189 5.971 6.116 149,281 +0.15(+2.44%)
Aug 12, 2016 5.643 6.080 5.643 5.971 155,970 +0.29(+5.13%)
Aug 11, 2016 5.461 5.862 5.279 5.680 189,418 +0.18(+3.31%)
Aug 10, 2016 5.716 5.898 5.461 5.497 79,040 -0.18(-3.21%)
Aug 09, 2016 5.643 5.716 5.607 5.680 46,347 +0.00(+0.00%)
Aug 08, 2016 5.570 5.752 5.497 5.680 92,937 +0.11(+1.96%)
Aug 05, 2016 5.352 5.607 5.352 5.570 124,763 +0.24(+4.44%)
Aug 04, 2016 5.206 5.461 5.170 5.334 58,171 +0.13(+2.45%)
Aug 03, 2016 4.879 5.279 4.879 5.206 60,330 +0.25(+5.15%)
Aug 02, 2016 5.061 5.279 4.951 4.951 83,756 -0.11(-2.16%)
Aug 01, 2016 5.243 5.425 5.024 5.061 72,246 -0.18(-3.47%)
Jul 29, 2016 5.097 5.425 4.991 5.243 60,124 +0.22(+4.35%)
Jul 28, 2016 5.279 5.425 4.915 5.024 112,994 -0.25(-4.83%)
Jul 27, 2016 5.352 5.461 5.279 5.279 45,776 -0.11(-2.03%)
Jul 26, 2016 5.497 5.497 5.365 5.388 76,196 -0.11(-1.99%)
Jul 25, 2016 5.643 5.825 5.443 5.497 67,266 -0.15(-2.58%)
Jul 22, 2016 5.752 5.848 5.461 5.643 89,219 -0.11(-1.90%)
Jul 21, 2016 5.279 5.971 5.279 5.752 202,958 +0.44(+8.22%)
Jul 20, 2016 5.315 5.421 5.133 5.315 54,230 +0.00(+0.00%)
Jul 19, 2016 5.425 5.607 5.315 5.315 73,232 -0.15(-2.67%)
Jul 18, 2016 5.097 5.607 5.061 5.461 98,104 +0.29(+5.63%)
Jul 15, 2016 5.279 5.388 5.097 5.170 73,728 -0.15(-2.74%)
Jul 14, 2016 5.570 5.582 5.170 5.315 142,759 -0.18(-3.31%)
Jul 13, 2016 5.170 5.607 5.170 5.497 154,853 +0.29(+5.59%)
Jul 12, 2016 4.915 5.279 4.879 5.206 223,880 +0.36(+7.52%)
Jul 11, 2016 4.697 4.915 4.697 4.842 68,891 +0.04(+0.76%)
Jul 08, 2016 4.733 4.879 4.733 4.806 96,023 +0.07(+1.54%)
Jul 07, 2016 4.660 4.769 4.624 4.733 80,267 +0.07(+1.56%)
Jul 06, 2016 4.624 4.697 4.514 4.660 89,398 -0.04(-0.78%)
Jul 05, 2016 4.587 4.697 4.587 4.697 95,576 -0.04(-0.77%)
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.