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 (%)
Sep 27, 2013 0.1593 0.1608 0.1577 0.1598 34,526,996 -0.00(-0.20%)
Sep 26, 2013 0.1589 0.1615 0.1582 0.1601 75,983,816 +0.00(+0.41%)
Sep 25, 2013 0.1598 0.1598 0.1576 0.1595 47,182,316 +0.00(+1.04%)
Sep 24, 2013 0.1570 0.1595 0.1562 0.1578 56,054,716 +0.00(+0.91%)
Sep 23, 2013 0.1570 0.1574 0.1536 0.1564 65,334,744 +0.00(+0.21%)
Sep 20, 2013 0.1534 0.1568 0.1525 0.1561 558,030,528 -0.01(-4.49%)
Sep 19, 2013 0.1631 0.1642 0.1621 0.1634 37,307,660 +0.00(+1.15%)
Sep 18, 2013 0.1606 0.1634 0.1606 0.1616 26,330,348 +0.00(+0.96%)
Sep 17, 2013 0.1606 0.1618 0.1590 0.1600 16,686,545 +0.00(+0.21%)
Sep 16, 2013 0.1594 0.1626 0.1593 0.1597 21,222,688 +0.00(+1.11%)
Sep 13, 2013 0.1628 0.1635 0.1577 0.1580 44,864,272 -0.00(-3.02%)
Sep 12, 2013 0.1606 0.1641 0.1598 0.1629 41,777,936 +0.00(+2.41%)
Sep 11, 2013 0.1565 0.1604 0.1565 0.1590 26,810,510 +0.00(+1.04%)
Sep 10, 2013 0.1588 0.1604 0.1569 0.1574 42,161,628 +0.00(+0.00%)
Sep 09, 2013 0.1565 0.1607 0.1565 0.1574 30,492,392 +0.00(+0.63%)
Sep 06, 2013 0.1601 0.1604 0.1560 0.1564 22,886,172 -0.00(-1.31%)
Sep 05, 2013 0.1586 0.1608 0.1580 0.1585 12,231,708 +0.00(+0.63%)
Sep 04, 2013 0.1559 0.1595 0.1559 0.1575 25,589,092 +0.00(+1.77%)
Sep 03, 2013 0.1541 0.1560 0.1536 0.1548 21,408,870 +0.00(+0.21%)
Aug 30, 2013 0.1552 0.1559 0.1541 0.1545 11,790,646 -0.00(-0.42%)
Aug 29, 2013 0.1553 0.1566 0.1536 0.1551 14,323,373 +0.00(+0.00%)
Aug 28, 2013 0.1553 0.1574 0.1535 0.1551 16,679,784 +0.00(+0.14%)
Aug 27, 2013 0.1582 0.1586 0.1547 0.1549 22,262,126 -0.00(-2.55%)
Aug 26, 2013 0.1585 0.1601 0.1568 0.1589 26,751,038 +0.00(+0.28%)
Aug 23, 2013 0.1575 0.1596 0.1564 0.1585 24,923,114 +0.00(+1.33%)
Aug 22, 2013 0.1541 0.1570 0.1538 0.1564 21,702,484 +0.00(+1.64%)
Aug 21, 2013 0.1549 0.1560 0.1538 0.1539 17,941,854 -0.00(-0.64%)
Aug 20, 2013 0.1512 0.1555 0.1512 0.1549 21,623,370 +0.00(+2.46%)
Aug 19, 2013 0.1542 0.1543 0.1511 0.1512 39,582,764 -0.00(-1.92%)
Aug 16, 2013 0.1539 0.1575 0.1536 0.1541 32,285,782 -0.00(-0.28%)
Aug 15, 2013 0.1557 0.1570 0.1515 0.1546 69,734,952 -0.00(-1.53%)
Aug 14, 2013 0.1587 0.1594 0.1560 0.1570 37,651,612 -0.00(-1.24%)
Aug 13, 2013 0.1598 0.1622 0.1555 0.1589 61,106,468 -0.00(-1.89%)
Aug 12, 2013 0.1607 0.1629 0.1604 0.1620 19,457,068 +0.00(+0.48%)
Aug 09, 2013 0.1619 0.1631 0.1607 0.1612 28,221,396 -0.00(-0.20%)
Aug 08, 2013 0.1626 0.1638 0.1610 0.1616 26,000,556 +0.00(+0.34%)
Aug 07, 2013 0.1608 0.1623 0.1597 0.1610 34,424,404 -0.00(-0.07%)
Aug 06, 2013 0.1643 0.1643 0.1577 0.1611 46,289,776 +0.07(+72.87%)
Aug 05, 2013 0.0939 0.0939 0.0925 0.0932 169,712,624 +0.00(+0.20%)
Aug 02, 2013 0.0936 0.0936 0.0927 0.0930 73,106,912 +0.00(+0.13%)
Aug 01, 2013 0.0935 0.0941 0.0928 0.0929 100,444,840 +0.00(+0.13%)
Jul 31, 2013 0.0931 0.0935 0.0921 0.0928 54,828,596 +0.00(+0.20%)
Jul 30, 2013 0.0929 0.0938 0.0925 0.0926 42,033,124 -0.00(-0.46%)
Jul 29, 2013 0.0938 0.0940 0.0927 0.0930 31,679,482 -0.00(-0.59%)
Jul 26, 2013 0.0946 0.0946 0.0925 0.0936 37,374,744 +0.00(+0.00%)
Jul 25, 2013 0.0938 0.0951 0.0928 0.0936 101,426,416 +0.00(+1.26%)
Jul 24, 2013 0.0935 0.0936 0.0924 0.0924 34,290,136 -0.00(-0.27%)
Jul 23, 2013 0.0933 0.0938 0.0927 0.0927 95,624,952 +0.00(+0.60%)
Jul 22, 2013 0.0915 0.0923 0.0912 0.0921 33,865,624 +0.00(+0.47%)
Jul 19, 2013 0.0918 0.0927 0.0913 0.0917 26,727,682 -0.00(-0.80%)
Jul 18, 2013 0.0922 0.0932 0.0914 0.0924 57,317,424 +0.00(+0.27%)
Jul 17, 2013 0.0919 0.0923 0.0916 0.0922 22,487,140 +0.00(+0.94%)
Jul 16, 2013 0.0932 0.0932 0.0913 0.0913 24,619,284 -0.00(-1.79%)
Jul 15, 2013 0.0922 0.0930 0.0913 0.0930 37,447,772 +0.00(+1.20%)
Jul 12, 2013 0.0919 0.0920 0.0906 0.0919 31,243,424 +0.00(+0.00%)
Jul 11, 2013 0.0917 0.0919 0.0907 0.0919 35,888,144 +0.00(+1.36%)
Jul 10, 2013 0.0900 0.0907 0.0894 0.0906 27,591,340 +0.00(+0.68%)
Jul 09, 2013 0.0890 0.0901 0.0890 0.0900 32,925,034 +0.00(+1.24%)
Jul 08, 2013 0.0892 0.0900 0.0882 0.0889 28,778,502 +0.00(+0.70%)
Jul 05, 2013 0.0886 0.0886 0.0866 0.0883 28,042,524 +0.00(+0.07%)
Jul 03, 2013 0.0884 0.0890 0.0874 0.0882 13,894,803 -0.00(-0.14%)
Jul 02, 2013 0.0903 0.0911 0.0876 0.0884 38,642,252 -0.00(-2.71%)
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.