Navios Maritime Partners LP (NY: NMM )

57.32 +2.65 (+4.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.4917 0.4917 0.4779 0.4813 18,334,350 -0.01(-1.84%)
Feb 27, 2014 0.4768 0.4923 0.4715 0.4903 14,828,550 +0.01(+3.08%)
Feb 26, 2014 0.4746 0.4760 0.4650 0.4757 20,977,920 +0.00(+0.36%)
Feb 25, 2014 0.4760 0.4791 0.4726 0.4740 12,300,694 -0.00(-0.30%)
Feb 24, 2014 0.4760 0.4824 0.4723 0.4754 15,793,243 +0.00(+0.66%)
Feb 21, 2014 0.4830 0.4852 0.4599 0.4723 46,833,056 -0.01(-2.21%)
Feb 20, 2014 0.4926 0.4926 0.4734 0.4830 45,739,576 -0.01(-2.00%)
Feb 19, 2014 0.4929 0.4940 0.4886 0.4929 19,748,544 -0.00(-0.68%)
Feb 18, 2014 0.4976 0.5013 0.4937 0.4962 23,088,286 -0.00(-0.73%)
Feb 14, 2014 0.4959 0.4999 0.4999 0.4999 23,700,754 +0.00(+0.97%)
Feb 13, 2014 0.4898 0.4957 0.4858 0.4951 35,332,560 +0.01(+1.21%)
Feb 12, 2014 0.4878 0.4982 0.4841 0.4892 53,361,656 +0.00(+0.46%)
Feb 11, 2014 0.4841 0.4898 0.4830 0.4869 233,392,096 -0.02(-4.58%)
Feb 10, 2014 0.5075 0.5123 0.5044 0.5103 8,394,778 +0.01(+1.40%)
Feb 07, 2014 0.5089 0.5142 0.5027 0.5033 10,962,567 -0.00(-0.89%)
Feb 06, 2014 0.5083 0.5114 0.5038 0.5078 12,193,577 +0.18(+53.73%)
Feb 05, 2014 0.3308 0.3339 0.3262 0.3303 20,035,890 -0.00(-0.11%)
Feb 04, 2014 0.3314 0.3339 0.3263 0.3307 18,203,912 +0.00(+0.71%)
Feb 03, 2014 0.3308 0.3346 0.3256 0.3283 22,159,284 -0.00(-0.49%)
Jan 31, 2014 0.3251 0.3323 0.3231 0.3299 24,251,238 +0.00(+0.44%)
Jan 30, 2014 0.3350 0.3357 0.3262 0.3285 18,472,850 -0.00(-0.87%)
Jan 29, 2014 0.3337 0.3355 0.3280 0.3314 18,181,544 -0.01(-1.91%)
Jan 28, 2014 0.3299 0.3422 0.3289 0.3378 24,376,776 +0.01(+3.24%)
Jan 27, 2014 0.3276 0.3307 0.3197 0.3272 23,079,056 +0.00(+0.83%)
Jan 24, 2014 0.3391 0.3411 0.3204 0.3246 52,181,736 -0.02(-5.30%)
Jan 23, 2014 0.3402 0.3458 0.3379 0.3427 25,713,114 -0.00(-0.31%)
Jan 22, 2014 0.3425 0.3459 0.3400 0.3438 19,684,096 +0.00(+0.95%)
Jan 21, 2014 0.3416 0.3422 0.3350 0.3405 22,088,002 +0.00(+0.53%)
Jan 17, 2014 0.3373 0.3387 0.3387 0.3387 28,117,910 -0.00(-1.00%)
Jan 16, 2014 0.3429 0.3541 0.3407 0.3422 36,647,160 +0.00(+0.16%)
Jan 15, 2014 0.3362 0.3450 0.3357 0.3416 29,125,436 +0.01(+1.60%)
Jan 14, 2014 0.3235 0.3375 0.3235 0.3362 26,164,180 +0.01(+3.31%)
Jan 13, 2014 0.3280 0.3312 0.3235 0.3255 24,519,676 -0.01(-1.95%)
Jan 10, 2014 0.3368 0.3368 0.3190 0.3319 50,946,284 -0.00(-1.44%)
Jan 09, 2014 0.3389 0.3398 0.3341 0.3368 14,560,326 +0.00(+0.43%)
Jan 08, 2014 0.3370 0.3380 0.3334 0.3353 16,289,302 +0.00(+0.43%)
Jan 07, 2014 0.3362 0.3402 0.3339 0.3339 21,511,620 -0.00(-0.59%)
Jan 06, 2014 0.3330 0.3370 0.3255 0.3359 27,041,106 +0.00(+0.32%)
Jan 03, 2014 0.3370 0.3405 0.3346 0.3348 19,153,122 +0.00(+0.05%)
Jan 02, 2014 0.3420 0.3420 0.3316 0.3346 29,898,304 -0.01(-2.62%)
Dec 31, 2013 0.3343 0.3436 0.3436 0.3436 29,670,434 +0.01(+3.41%)
Dec 30, 2013 0.3432 0.3432 0.3192 0.3323 70,482,808 -0.01(-3.24%)
Dec 27, 2013 0.3519 0.3520 0.3423 0.3434 22,663,158 -0.01(-1.75%)
Dec 26, 2013 0.3402 0.3540 0.3402 0.3495 34,714,352 +0.01(+3.29%)
Dec 24, 2013 0.3384 0.3450 0.3379 0.3384 20,432,812 +0.00(+0.05%)
Dec 23, 2013 0.3414 0.3450 0.3359 0.3382 50,596,548 -0.01(-2.03%)
Dec 20, 2013 0.3253 0.3452 0.3244 0.3452 90,122,104 +0.02(+6.43%)
Dec 19, 2013 0.3226 0.3253 0.3202 0.3244 23,821,540 +0.00(+0.50%)
Dec 18, 2013 0.3238 0.3249 0.3195 0.3228 17,433,940 -0.00(-0.39%)
Dec 17, 2013 0.3224 0.3251 0.3192 0.3240 17,676,222 +0.00(+0.78%)
Dec 16, 2013 0.3235 0.3271 0.3206 0.3215 28,743,260 +0.00(+0.45%)
Dec 13, 2013 0.3150 0.3278 0.3127 0.3201 27,313,326 +0.00(+0.79%)
Dec 12, 2013 0.3118 0.3180 0.3111 0.3175 28,692,844 +0.01(+2.08%)
Dec 11, 2013 0.3084 0.3118 0.3069 0.3111 16,053,752 +0.00(+1.23%)
Dec 10, 2013 0.3082 0.3089 0.3050 0.3073 20,067,998 -0.00(-0.18%)
Dec 09, 2013 0.3104 0.3104 0.3059 0.3078 20,703,808 +0.00(+0.23%)
Dec 06, 2013 0.3093 0.3105 0.3055 0.3071 17,627,532 -0.00(-0.70%)
Dec 05, 2013 0.3046 0.3114 0.3035 0.3093 45,754,848 +0.01(+3.99%)
Dec 04, 2013 0.2998 0.2999 0.2949 0.2974 13,829,249 -0.00(-0.90%)
Dec 03, 2013 0.2983 0.3011 0.2963 0.3001 15,858,435 +0.00(+0.60%)
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.