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 (%)
May 31, 2013 0.0861 0.0865 0.0836 0.0851 89,448,576 -0.00(-1.70%)
May 30, 2013 0.0878 0.0879 0.0861 0.0866 63,917,820 -0.00(-1.40%)
May 29, 2013 0.0902 0.0906 0.0876 0.0878 102,723,536 -0.00(-3.71%)
May 28, 2013 0.0922 0.0925 0.0909 0.0912 42,387,696 +0.00(+0.41%)
May 24, 2013 0.0906 0.0913 0.0898 0.0908 22,539,512 +0.00(+0.07%)
May 23, 2013 0.0901 0.0914 0.0895 0.0907 36,230,028 -0.00(-0.07%)
May 22, 2013 0.0916 0.0933 0.0901 0.0908 66,724,300 -0.00(-0.54%)
May 21, 2013 0.0907 0.0917 0.0904 0.0913 47,452,212 +0.00(+0.81%)
May 20, 2013 0.0907 0.0913 0.0898 0.0906 92,346,304 -0.00(-0.87%)
May 17, 2013 0.0906 0.0920 0.0906 0.0914 41,579,340 +0.00(+0.41%)
May 16, 2013 0.0911 0.0922 0.0904 0.0910 31,748,118 +0.00(+0.00%)
May 15, 2013 0.0901 0.0921 0.0895 0.0910 63,916,516 -0.00(-1.14%)
May 13, 2013 0.0920 0.0925 0.0914 0.0920 43,215,736 -0.00(-0.07%)
May 10, 2013 0.0919 0.0927 0.0904 0.0921 79,052,648 +0.00(+1.56%)
May 09, 2013 0.0909 0.0909 0.0884 0.0907 76,168,744 +0.00(+0.75%)
May 08, 2013 0.0898 0.0906 0.0898 0.0900 84,204,016 +0.04(+73.56%)
May 07, 2013 0.0528 0.0531 0.0517 0.0519 227,283,424 -0.00(-0.85%)
May 06, 2013 0.0526 0.0527 0.0523 0.0523 244,085,808 +0.00(+0.20%)
May 03, 2013 0.0524 0.0525 0.0521 0.0522 143,360,512 +0.00(+0.07%)
May 02, 2013 0.0523 0.0527 0.0521 0.0522 125,947,776 +0.00(+0.26%)
May 01, 2013 0.0520 0.0525 0.0519 0.0520 126,885,248 -0.00(-0.20%)
Apr 30, 2013 0.0522 0.0524 0.0518 0.0521 110,278,856 -0.00(-0.13%)
Apr 29, 2013 0.0519 0.0523 0.0516 0.0522 107,813,920 +0.00(+1.95%)
Apr 26, 2013 0.0519 0.0515 0.0509 0.0512 74,140,536 -0.00(-0.33%)
Apr 25, 2013 0.0514 0.0519 0.0511 0.0514 140,372,176 +0.00(+0.81%)
Apr 24, 2013 0.0506 0.0512 0.0506 0.0510 130,669,744 +0.00(+0.95%)
Apr 23, 2013 0.0503 0.0507 0.0501 0.0505 65,138,596 +0.00(+0.48%)
Apr 22, 2013 0.0499 0.0504 0.0497 0.0502 98,739,864 +0.00(+1.53%)
Apr 19, 2013 0.0494 0.0497 0.0490 0.0495 41,142,628 +0.00(+0.35%)
Apr 18, 2013 0.0490 0.0496 0.0489 0.0493 88,508,224 +0.00(+0.84%)
Apr 17, 2013 0.0492 0.0498 0.0482 0.0489 98,313,000 -0.00(-0.56%)
Apr 16, 2013 0.0489 0.0494 0.0485 0.0492 90,605,904 +0.00(+2.88%)
Apr 15, 2013 0.0498 0.0498 0.0477 0.0478 110,838,312 -0.00(-4.01%)
Apr 12, 2013 0.0499 0.0501 0.0494 0.0498 93,297,352 +0.00(+0.00%)
Apr 11, 2013 0.0496 0.0500 0.0492 0.0498 70,444,152 +0.00(+0.35%)
Apr 10, 2013 0.0495 0.0499 0.0490 0.0496 70,556,104 +0.00(+0.28%)
Apr 09, 2013 0.0490 0.0499 0.0487 0.0495 79,289,360 +0.00(+1.55%)
Apr 08, 2013 0.0483 0.0488 0.0478 0.0487 81,524,288 +0.00(+1.21%)
Apr 05, 2013 0.0471 0.0482 0.0459 0.0481 130,419,088 +0.00(+2.26%)
Apr 04, 2013 0.0477 0.0480 0.0469 0.0471 101,912,848 -0.00(-1.01%)
Apr 03, 2013 0.0485 0.0488 0.0471 0.0476 101,812,240 -0.00(-1.78%)
Apr 02, 2013 0.0494 0.0494 0.0483 0.0484 96,043,184 -0.00(-0.91%)
Apr 01, 2013 0.0501 0.0501 0.0488 0.0489 95,331,936 -0.00(-1.86%)
Mar 28, 2013 0.0497 0.0499 0.0492 0.0498 111,302,688 +0.00(+0.28%)
Mar 27, 2013 0.0490 0.0497 0.0488 0.0497 70,915,504 +0.00(+1.33%)
Mar 26, 2013 0.0494 0.0494 0.0487 0.0490 50,451,340 -0.00(-0.63%)
Mar 25, 2013 0.0497 0.0498 0.0486 0.0493 85,363,448 +0.00(+0.00%)
Mar 22, 2013 0.0490 0.0497 0.0489 0.0493 131,373,136 +0.00(+1.20%)
Mar 21, 2013 0.0479 0.0494 0.0478 0.0487 105,817,432 +0.00(+1.58%)
Mar 20, 2013 0.0479 0.0480 0.0470 0.0480 216,238,192 -0.00(-0.71%)
Mar 19, 2013 0.0484 0.0490 0.0480 0.0483 79,148,624 -0.00(-0.14%)
Mar 18, 2013 0.0488 0.0491 0.0482 0.0484 123,346,176 -0.00(-1.47%)
Mar 15, 2013 0.0485 0.0491 0.0480 0.0491 170,509,392 +0.00(+0.92%)
Mar 14, 2013 0.0482 0.0487 0.0481 0.0487 98,202,504 +0.00(+0.78%)
Mar 13, 2013 0.0477 0.0486 0.0477 0.0483 92,839,960 +0.00(+1.45%)
Mar 12, 2013 0.0484 0.0486 0.0475 0.0476 114,232,576 -0.00(-1.63%)
Mar 11, 2013 0.0483 0.0485 0.0479 0.0484 110,129,104 +0.00(+0.14%)
Mar 08, 2013 0.0481 0.0483 0.0477 0.0483 85,069,760 +0.00(+0.57%)
Mar 07, 2013 0.0481 0.0481 0.0474 0.0480 76,065,496 +0.00(+0.07%)
Mar 06, 2013 0.0481 0.0483 0.0478 0.0480 71,278,688 -0.00(-0.29%)
Mar 05, 2013 0.0479 0.0484 0.0478 0.0481 112,617,008 +0.00(+1.30%)
Mar 04, 2013 0.0468 0.0478 0.0468 0.0475 99,604,936 +0.00(+1.54%)
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.