Navios Maritime Partners LP (NY: NMM )

57.32 +2.65 (+4.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 0.0090 0.0091 0.0089 0.0090 909,548,224 -0.00(-0.13%)
Jul 30, 2012 0.0089 0.0090 0.0088 0.0090 638,455,552 +0.00(+1.29%)
Jul 27, 2012 0.0086 0.0091 0.0086 0.0089 939,647,936 +0.00(+2.92%)
Jul 26, 2012 0.0085 0.0086 0.0084 0.0086 788,597,248 +0.00(+2.57%)
Jul 25, 2012 0.0083 0.0084 0.0083 0.0084 417,094,816 +0.00(+1.67%)
Jul 24, 2012 0.0083 0.0084 0.0082 0.0083 569,084,544 +0.00(+0.29%)
Jul 23, 2012 0.0083 0.0084 0.0082 0.0082 530,700,576 -0.00(-0.51%)
Jul 20, 2012 0.0083 0.0084 0.0083 0.0083 278,169,408 -0.00(-1.15%)
Jul 19, 2012 0.0081 0.0084 0.0080 0.0084 354,213,472 +0.00(+4.02%)
Jul 18, 2012 0.0080 0.0082 0.0080 0.0080 352,990,912 +0.00(+0.22%)
Jul 17, 2012 0.0081 0.0081 0.0080 0.0080 366,433,824 -0.00(-0.81%)
Jul 16, 2012 0.0079 0.0081 0.0078 0.0081 428,608,000 +0.00(+2.58%)
Jul 13, 2012 0.0079 0.0080 0.0078 0.0079 366,502,208 -0.00(-0.30%)
Jul 12, 2012 0.0080 0.0080 0.0078 0.0079 399,899,264 -0.00(-0.15%)
Jul 11, 2012 0.0081 0.0081 0.0079 0.0079 346,981,664 -0.00(-2.29%)
Jul 10, 2012 0.0082 0.0083 0.0081 0.0081 393,748,224 +0.00(+0.00%)
Jul 09, 2012 0.0083 0.0083 0.0080 0.0081 397,474,208 -0.00(-1.74%)
Jul 06, 2012 0.0083 0.0083 0.0081 0.0083 227,468,368 -0.00(-0.43%)
Jul 05, 2012 0.0082 0.0083 0.0082 0.0083 254,432,528 +0.00(+1.24%)
Jul 03, 2012 0.0083 0.0083 0.0081 0.0082 154,204,624 +0.00(+0.74%)
Jul 02, 2012 0.0082 0.0083 0.0081 0.0081 270,282,144 -0.00(-0.22%)
Jun 29, 2012 0.0081 0.0082 0.0079 0.0081 556,905,856 +0.00(+3.50%)
Jun 28, 2012 0.0080 0.0081 0.0078 0.0079 263,288,832 -0.00(-1.72%)
Jun 27, 2012 0.0078 0.0080 0.0077 0.0080 330,965,280 +0.00(+2.93%)
Jun 26, 2012 0.0079 0.0080 0.0078 0.0078 365,272,992 -0.00(-0.69%)
Jun 25, 2012 0.0080 0.0081 0.0078 0.0078 415,538,720 -0.00(-3.11%)
Jun 22, 2012 0.0083 0.0084 0.0080 0.0081 387,567,168 -0.00(-1.60%)
Jun 21, 2012 0.0082 0.0083 0.0082 0.0082 298,712,352 +0.00(+1.71%)
Jun 20, 2012 0.0082 0.0083 0.0080 0.0081 342,148,224 +0.00(+0.07%)
Jun 19, 2012 0.0081 0.0083 0.0080 0.0081 431,653,504 +0.00(+1.58%)
Jun 18, 2012 0.0081 0.0082 0.0079 0.0080 263,245,472 -0.00(-1.49%)
Jun 15, 2012 0.0081 0.0082 0.0080 0.0081 342,580,192 +0.00(+0.67%)
Jun 14, 2012 0.0079 0.0081 0.0079 0.0080 189,239,520 +0.00(+1.21%)
Jun 13, 2012 0.0080 0.0081 0.0079 0.0079 321,640,320 -0.00(-0.45%)
Jun 12, 2012 0.0081 0.0082 0.0079 0.0080 194,084,640 -0.00(-1.19%)
Jun 11, 2012 0.0084 0.0084 0.0080 0.0081 273,754,592 -0.00(-1.25%)
Jun 08, 2012 0.0080 0.0082 0.0080 0.0082 188,945,984 +0.00(+1.34%)
Jun 07, 2012 0.0083 0.0083 0.0080 0.0080 481,457,248 -0.00(-2.82%)
Jun 06, 2012 0.0081 0.0083 0.0080 0.0083 319,056,800 +0.00(+4.23%)
Jun 05, 2012 0.0078 0.0080 0.0077 0.0079 560,198,208 +0.00(+1.69%)
Jun 04, 2012 0.0080 0.0081 0.0076 0.0078 494,558,240 -0.00(-1.36%)
Jun 01, 2012 0.0080 0.0081 0.0079 0.0079 602,151,360 -0.00(-2.51%)
May 31, 2012 0.0085 0.0086 0.0081 0.0081 763,474,368 -0.00(-3.08%)
May 30, 2012 0.0086 0.0086 0.0083 0.0084 685,410,560 -0.00(-2.58%)
May 29, 2012 0.0085 0.0087 0.0085 0.0086 1,291,821,696 +0.00(+3.16%)
May 25, 2012 0.0079 0.0083 0.0079 0.0083 613,364,352 +0.00(+6.26%)
May 24, 2012 0.0077 0.0080 0.0077 0.0078 486,847,744 +0.00(+2.35%)
May 23, 2012 0.0077 0.0077 0.0074 0.0077 389,388,480 +0.00(+0.00%)
May 22, 2012 0.0077 0.0080 0.0076 0.0077 621,163,200 +0.00(+1.27%)
May 21, 2012 0.0071 0.0076 0.0070 0.0076 794,611,520 +0.00(+8.97%)
May 18, 2012 0.0074 0.0074 0.0069 0.0069 1,548,107,136 -0.00(-6.00%)
May 17, 2012 0.0080 0.0081 0.0073 0.0074 1,772,868,608 -0.00(-7.78%)
May 16, 2012 0.0083 0.0085 0.0080 0.0080 748,111,808 -0.00(-3.33%)
May 15, 2012 0.0083 0.0085 0.0083 0.0083 544,810,624 -0.00(-1.00%)
May 14, 2012 0.0084 0.0085 0.0083 0.0084 647,525,312 -0.00(-1.13%)
May 11, 2012 0.0085 0.0085 0.0084 0.0085 359,555,584 -0.00(-0.84%)
May 10, 2012 0.0085 0.0086 0.0084 0.0085 664,247,168 +0.00(+0.07%)
May 09, 2012 0.0087 0.0087 0.0083 0.0085 1,179,021,440 -0.00(-3.06%)
May 08, 2012 0.0090 0.0091 0.0086 0.0088 938,910,784 +0.00(+62.68%)
May 07, 2012 0.0054 0.0055 0.0054 0.0054 1,781,965,056 -0.00(-0.57%)
May 04, 2012 0.0054 0.0055 0.0054 0.0054 1,721,167,360 +0.00(+0.13%)
May 03, 2012 0.0054 0.0055 0.0054 0.0054 3,691,316,224 -0.00(-4.38%)
May 02, 2012 0.0058 0.0058 0.0057 0.0057 818,537,728 -0.00(-1.08%)
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.