Navios Maritime Partners LP (NY: NMM )

57.32 +2.65 (+4.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.22 11.68 11.22 11.44 278,657 +0.22(+1.92%)
Oct 29, 2015 11.68 11.88 11.02 11.22 269,857 -0.05(-0.41%)
Oct 28, 2015 10.98 11.76 10.91 11.27 249,817 +0.31(+2.80%)
Oct 27, 2015 11.38 11.50 10.91 10.96 316,259 -0.37(-3.26%)
Oct 26, 2015 11.88 11.90 11.22 11.33 266,588 -0.57(-4.78%)
Oct 23, 2015 11.67 12.07 11.53 11.90 257,253 +0.25(+2.11%)
Oct 22, 2015 11.91 12.11 11.39 11.65 361,439 -0.23(-1.94%)
Oct 21, 2015 12.30 12.45 11.82 11.88 218,218 -0.42(-3.38%)
Oct 20, 2015 11.76 12.36 11.73 12.30 282,978 +0.48(+4.03%)
Oct 19, 2015 11.98 12.30 11.50 11.82 259,254 -0.20(-1.66%)
Oct 16, 2015 12.53 12.97 11.94 12.02 396,397 -0.68(-5.33%)
Oct 15, 2015 12.45 12.74 11.94 12.70 428,966 -0.12(-0.96%)
Oct 14, 2015 12.45 13.04 12.45 12.82 287,486 +0.32(+2.58%)
Oct 13, 2015 12.62 12.91 12.41 12.50 159,260 -0.17(-1.33%)
Oct 12, 2015 13.44 13.44 12.54 12.67 223,526 -0.78(-5.83%)
Oct 09, 2015 13.33 13.51 13.22 13.45 270,881 +0.22(+1.63%)
Oct 08, 2015 12.96 13.32 12.74 13.24 140,239 +0.32(+2.50%)
Oct 07, 2015 12.91 13.33 12.76 12.91 135,106 +0.17(+1.33%)
Oct 06, 2015 12.14 13.07 12.07 12.74 255,764 +0.61(+5.07%)
Oct 05, 2015 11.65 12.14 11.51 12.13 236,354 +0.66(+5.76%)
Oct 02, 2015 11.18 11.58 11.18 11.47 175,653 +0.17(+1.50%)
Oct 01, 2015 11.22 11.45 10.99 11.30 150,062 +0.09(+0.82%)
Sep 30, 2015 11.10 11.42 10.70 11.21 314,586 +0.08(+0.69%)
Sep 29, 2015 11.38 11.38 11.02 11.13 235,307 -0.23(-2.03%)
Sep 28, 2015 11.70 11.91 11.27 11.36 211,924 -0.45(-3.78%)
Sep 25, 2015 12.28 12.51 11.79 11.81 149,421 -0.46(-3.76%)
Sep 24, 2015 11.70 12.36 11.54 12.27 228,312 +0.43(+3.64%)
Sep 23, 2015 12.41 12.48 11.65 11.84 161,293 -0.40(-3.27%)
Sep 22, 2015 12.47 12.61 12.04 12.24 210,670 -0.40(-3.16%)
Sep 21, 2015 12.99 13.20 12.61 12.64 117,769 -0.28(-2.14%)
Sep 18, 2015 12.82 13.01 12.77 12.91 127,529 +0.06(+0.48%)
Sep 17, 2015 12.74 13.07 12.56 12.85 170,543 +0.09(+0.72%)
Sep 16, 2015 12.84 13.05 12.62 12.76 117,680 +0.09(+0.73%)
Sep 15, 2015 12.99 13.04 12.64 12.67 179,483 -0.37(-2.83%)
Sep 14, 2015 13.22 13.34 12.99 13.04 123,892 -0.34(-2.53%)
Sep 11, 2015 13.27 13.45 12.64 13.37 211,013 +0.06(+0.46%)
Sep 10, 2015 13.51 13.51 13.05 13.31 236,229 -0.17(-1.25%)
Sep 09, 2015 13.19 13.59 13.02 13.48 253,244 +0.54(+4.16%)
Sep 08, 2015 13.07 13.08 12.41 12.94 183,243 +0.23(+1.81%)
Sep 04, 2015 12.34 12.71 12.71 12.71 165,423 +0.32(+2.61%)
Sep 03, 2015 12.76 12.88 12.07 12.39 303,655 -0.31(-2.42%)
Sep 02, 2015 12.99 13.02 12.53 12.70 211,410 +0.00(+0.00%)
Sep 01, 2015 12.99 13.73 12.53 12.70 342,416 -0.89(-6.56%)
Aug 31, 2015 12.74 13.94 12.45 13.59 519,005 +0.75(+5.87%)
Aug 28, 2015 11.33 12.87 11.33 12.84 549,259 +1.34(+11.63%)
Aug 27, 2015 10.95 11.59 10.95 11.50 463,984 +0.77(+7.16%)
Aug 26, 2015 11.22 11.51 10.38 10.73 506,540 -0.28(-2.51%)
Aug 25, 2015 12.30 12.30 10.99 11.01 505,939 +0.18(+1.70%)
Aug 24, 2015 10.07 11.35 9.470 10.82 875,309 +0.12(+1.15%)
Aug 21, 2015 11.85 12.12 10.62 10.70 1,138,613 -1.48(-12.12%)
Aug 20, 2015 13.22 13.24 11.74 12.18 970,151 -1.06(-8.01%)
Aug 19, 2015 13.84 14.06 12.76 13.24 724,055 -0.85(-6.00%)
Aug 18, 2015 14.83 14.83 13.84 14.08 485,128 -0.72(-4.88%)
Aug 17, 2015 14.25 15.10 14.25 14.80 342,548 +0.20(+1.37%)
Aug 14, 2015 14.99 15.10 14.22 14.60 332,674 -0.31(-2.06%)
Aug 13, 2015 15.23 15.23 14.88 14.91 122,867 -0.06(-0.41%)
Aug 12, 2015 14.99 15.20 14.62 14.97 322,950 -0.15(-1.02%)
Aug 11, 2015 15.37 15.50 14.94 15.13 324,741 +9.42(+164.87%)
Aug 10, 2015 5.590 5.733 5.557 5.711 1,087,197 +0.22(+4.02%)
Aug 07, 2015 5.546 5.590 5.430 5.490 1,091,001 -0.08(-1.48%)
Aug 06, 2015 5.457 5.623 5.353 5.573 825,878 +0.12(+2.12%)
Aug 05, 2015 5.590 5.650 5.452 5.457 1,501,136 -0.12(-2.08%)
Aug 04, 2015 5.661 5.683 5.457 5.573 825,854 +0.01(+0.20%)
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.