NAVIOS MARITIME PARTNERS L.P. (NY: NMM)
0.8200 USD  +0.0200 (+2.50%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 0.8990 0.9300 0.8200 0.8200 1,463,557 +0.02(+2.50%)
Feb 11, 2016 1.000 1.010 0.7921 0.8000 1,963,391 -0.22(-21.57%)
Feb 10, 2016 1.020 1.100 1.000 1.020 1,053,389 -0.03(-2.86%)
Feb 09, 2016 1.190 1.200 1.000 1.050 2,058,428 -0.12(-10.26%)
Feb 08, 2016 1.350 1.360 1.130 1.170 2,178,293 -0.21(-15.22%)
Feb 05, 2016 1.490 1.530 1.360 1.380 1,387,864 -0.09(-6.12%)
Feb 04, 2016 1.500 1.580 1.450 1.470 1,557,943 -0.08(-5.16%)
Feb 03, 2016 1.360 1.600 1.250 1.550 5,479,647 -0.62(-28.57%)
Feb 02, 2016 2.200 2.203 2.060 2.170 542,401 -0.08(-3.56%)
Feb 01, 2016 2.310 2.390 2.100 2.250 731,326 -0.05(-2.17%)
Jan 29, 2016 2.340 2.400 2.160 2.300 783,918 -0.01(-0.43%)
Jan 28, 2016 2.500 2.540 2.280 2.310 718,794 -0.09(-3.75%)
Jan 27, 2016 2.340 2.570 2.220 2.400 1,065,335 +0.14(+6.19%)
Jan 26, 2016 2.140 2.270 2.100 2.260 997,651 +0.22(+10.78%)
Jan 25, 2016 2.130 2.156 2.020 2.040 552,920 -0.07(-3.32%)
Jan 22, 2016 1.960 2.197 1.930 2.110 1,112,708 +0.25(+13.44%)
Jan 21, 2016 1.690 2.030 1.670 1.860 558,672 +0.17(+10.06%)
Jan 20, 2016 1.820 1.850 1.550 1.690 1,062,497 -0.13(-7.14%)
Jan 19, 2016 1.980 2.000 1.812 1.820 689,669 -0.10(-5.21%)
Jan 15, 2016 1.920 1.920 1.920 0 -0.06(-3.03%)
Jan 14, 2016 1.780 2.000 1.320 1.980 1,873,389 +0.20(+11.24%)
Jan 13, 2016 2.120 2.140 1.770 1.780 1,320,252 -0.27(-13.17%)
Jan 12, 2016 2.250 2.281 2.000 2.050 1,171,962 -0.16(-7.24%)
Jan 11, 2016 2.440 2.450 2.140 2.210 1,089,714 -0.16(-6.75%)
Jan 08, 2016 2.500 2.600 2.360 2.370 950,658 -0.12(-4.82%)
Jan 07, 2016 2.700 2.720 2.490 2.490 1,363,230 -0.24(-8.79%)
Jan 06, 2016 2.850 2.875 2.730 2.730 1,070,359 -0.18(-6.19%)
Jan 05, 2016 3.160 3.160 2.910 2.910 704,639 -0.16(-5.21%)
Jan 04, 2016 3.000 3.130 2.940 3.070 821,386 +0.05(+1.66%)
Dec 31, 2015 3.020 3.020 3.020 0 +0.21(+7.47%)
Dec 30, 2015 2.810 2.870 2.720 2.810 818,284 -0.02(-0.71%)
Dec 29, 2015 2.950 2.990 2.770 2.830 1,224,390 -0.11(-3.74%)
Dec 28, 2015 3.150 3.160 2.900 2.940 1,031,105 -0.24(-7.55%)
Dec 24, 2015 3.180 3.180 3.180 0 +0.12(+3.92%)
Dec 23, 2015 2.900 3.110 2.900 3.060 931,370 +0.18(+6.25%)
Dec 22, 2015 2.900 2.970 2.860 2.880 855,421 -0.03(-1.03%)
Dec 21, 2015 2.960 3.050 2.900 2.910 700,401 -0.02(-0.68%)
Dec 18, 2015 2.890 2.950 2.800 2.930 1,125,079 +0.04(+1.38%)
Dec 17, 2015 2.900 2.950 2.775 2.890 794,724 -0.02(-0.69%)
Dec 16, 2015 2.870 3.040 2.860 2.910 687,938 +0.03(+1.04%)
Dec 15, 2015 2.810 2.990 2.810 2.880 561,656 -0.06(-2.04%)
Dec 14, 2015 3.130 3.132 2.850 2.940 893,636 -0.23(-7.26%)
Dec 11, 2015 3.170 3.190 3.070 3.170 889,068 -0.10(-3.06%)
Dec 10, 2015 3.050 3.390 3.040 3.270 1,054,883 +0.20(+6.51%)
Dec 09, 2015 3.060 3.260 3.030 3.070 1,155,169 -0.05(-1.60%)
Dec 08, 2015 2.740 3.200 2.730 3.120 2,166,036 +0.41(+15.13%)
Dec 07, 2015 2.980 3.010 2.700 2.710 1,727,592 -0.32(-10.56%)
Dec 04, 2015 3.320 3.330 2.970 3.030 1,877,525 -0.27(-8.18%)
Dec 03, 2015 3.330 3.460 3.300 3.300 691,271 -0.05(-1.49%)
Dec 02, 2015 3.500 3.500 3.320 3.350 669,343 -0.15(-4.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here