Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.