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 (%)
Nov 29, 2013 0.2974 0.3026 0.2971 0.3021 13,523,808 +0.01(+1.88%)
Nov 27, 2013 0.2944 0.2981 0.2938 0.2965 10,929,593 +0.00(+1.10%)
Nov 26, 2013 0.2963 0.2966 0.2926 0.2933 10,455,155 -0.00(-0.73%)
Nov 25, 2013 0.2974 0.2974 0.2942 0.2954 13,982,832 -0.00(-0.06%)
Nov 22, 2013 0.2972 0.2974 0.2919 0.2956 13,285,699 +0.00(+0.24%)
Nov 21, 2013 0.2947 0.2990 0.2933 0.2949 12,502,426 +0.00(+0.74%)
Nov 20, 2013 0.2944 0.2974 0.2908 0.2927 15,577,534 -0.00(-0.61%)
Nov 19, 2013 0.2924 0.2963 0.2906 0.2945 13,850,227 +0.00(+1.42%)
Nov 18, 2013 0.2992 0.2995 0.2895 0.2904 15,443,093 -0.01(-2.77%)
Nov 15, 2013 0.2974 0.2992 0.2972 0.2987 22,316,094 +0.00(+0.42%)
Nov 14, 2013 0.2945 0.2980 0.2944 0.2974 23,182,724 +0.01(+2.48%)
Nov 12, 2013 0.2927 0.2938 0.2886 0.2902 15,259,462 -0.00(-0.62%)
Nov 11, 2013 0.2927 0.2947 0.2899 0.2920 18,607,124 -0.00(-0.06%)
Nov 08, 2013 0.2877 0.3008 0.2877 0.2922 21,643,000 +0.01(+1.82%)
Nov 07, 2013 0.2999 0.3007 0.2866 0.2870 34,633,664 -0.01(-4.26%)
Nov 06, 2013 0.2985 0.3033 0.2947 0.2998 48,791,780 +0.11(+61.08%)
Nov 05, 2013 0.1855 0.1872 0.1834 0.1861 77,822,520 +0.00(+0.95%)
Nov 04, 2013 0.1824 0.1860 0.1820 0.1843 70,220,136 +0.00(+2.06%)
Nov 01, 2013 0.1786 0.1859 0.1769 0.1806 124,631,928 +0.01(+5.57%)
Oct 31, 2013 0.1702 0.1717 0.1680 0.1711 68,948,840 +0.01(+3.65%)
Oct 30, 2013 0.1674 0.1675 0.1651 0.1651 25,299,954 -0.00(-1.11%)
Oct 29, 2013 0.1669 0.1680 0.1657 0.1669 30,082,664 +0.00(+0.46%)
Oct 28, 2013 0.1669 0.1669 0.1653 0.1662 26,691,930 -0.00(-0.07%)
Oct 25, 2013 0.1656 0.1669 0.1650 0.1663 29,654,482 +0.00(+1.06%)
Oct 24, 2013 0.1655 0.1658 0.1643 0.1645 12,999,456 -0.00(-0.20%)
Oct 23, 2013 0.1653 0.1662 0.1642 0.1649 16,440,982 -0.00(-0.33%)
Oct 22, 2013 0.1653 0.1664 0.1642 0.1654 35,423,188 +0.00(+0.80%)
Oct 21, 2013 0.1642 0.1653 0.1612 0.1641 33,097,836 -0.00(-0.07%)
Oct 18, 2013 0.1654 0.1655 0.1626 0.1642 50,953,724 -0.00(-0.66%)
Oct 17, 2013 0.1624 0.1656 0.1616 0.1653 31,774,650 +0.00(+2.37%)
Oct 16, 2013 0.1642 0.1652 0.1613 0.1615 39,683,620 -0.00(-1.07%)
Oct 15, 2013 0.1631 0.1653 0.1627 0.1632 59,347,976 +0.00(+0.67%)
Oct 14, 2013 0.1607 0.1629 0.1590 0.1621 27,166,612 +0.00(+0.07%)
Oct 11, 2013 0.1583 0.1620 0.1566 0.1620 31,211,538 +0.00(+2.78%)
Oct 10, 2013 0.1584 0.1587 0.1559 0.1576 18,015,944 +0.00(+1.12%)
Oct 09, 2013 0.1570 0.1585 0.1550 0.1559 30,540,170 -0.00(-0.70%)
Oct 08, 2013 0.1572 0.1597 0.1568 0.1570 21,241,050 -0.00(-0.42%)
Oct 07, 2013 0.1584 0.1586 0.1572 0.1576 23,762,266 -0.00(-1.17%)
Oct 04, 2013 0.1592 0.1600 0.1588 0.1595 16,185,371 +0.00(+0.07%)
Oct 03, 2013 0.1589 0.1604 0.1585 0.1594 28,675,980 -0.00(-0.34%)
Oct 02, 2013 0.1600 0.1609 0.1593 0.1599 28,313,208 -0.00(-0.61%)
Oct 01, 2013 0.1610 0.1615 0.1589 0.1609 27,895,808 +0.00(+0.69%)
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%)
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.