Navios Maritime Partners LP (NY: NMM )

54.67 -1.11 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.0152 0.0155 0.0152 0.0154 192,200,624 +0.00(+1.90%)
Aug 30, 2012 0.0152 0.0153 0.0151 0.0152 100,192,688 -0.00(-0.70%)
Aug 29, 2012 0.0153 0.0154 0.0152 0.0153 152,432,880 +0.00(+1.42%)
Aug 27, 2012 0.0152 0.0152 0.0151 0.0151 188,141,504 -0.00(-0.56%)
Aug 24, 2012 0.0150 0.0152 0.0150 0.0151 164,897,840 +0.00(+1.07%)
Aug 23, 2012 0.0149 0.0152 0.0148 0.0150 465,460,928 +0.00(+0.07%)
Aug 22, 2012 0.0151 0.0152 0.0149 0.0150 145,449,104 -0.00(-1.06%)
Aug 21, 2012 0.0154 0.0155 0.0150 0.0151 253,059,312 -0.00(-0.70%)
Aug 20, 2012 0.0153 0.0155 0.0152 0.0152 148,090,848 -0.00(-0.56%)
Aug 17, 2012 0.0155 0.0155 0.0152 0.0153 127,482,368 -0.00(-0.83%)
Aug 16, 2012 0.0155 0.0155 0.0154 0.0154 122,162,328 -0.00(-0.07%)
Aug 15, 2012 0.0155 0.0156 0.0152 0.0155 141,642,912 +0.00(+0.21%)
Aug 14, 2012 0.0155 0.0157 0.0153 0.0154 340,602,496 +0.00(+0.21%)
Aug 13, 2012 0.0155 0.0155 0.0151 0.0154 159,894,432 +0.00(+0.56%)
Aug 10, 2012 0.0151 0.0154 0.0150 0.0153 162,134,304 +0.00(+0.63%)
Aug 09, 2012 0.0149 0.0154 0.0148 0.0152 249,305,584 +0.00(+1.93%)
Aug 08, 2012 0.0151 0.0151 0.0149 0.0149 305,807,232 -0.00(-1.41%)
Aug 07, 2012 0.0154 0.0154 0.0151 0.0151 311,864,544 -0.00(-1.39%)
Aug 06, 2012 0.0157 0.0158 0.0150 0.0154 463,980,768 +0.01(+68.88%)
Aug 03, 2012 0.0092 0.0092 0.0090 0.0091 1,136,951,552 -0.00(-0.07%)
Aug 02, 2012 0.0091 0.0092 0.0090 0.0091 651,216,256 -0.00(-0.39%)
Aug 01, 2012 0.0090 0.0092 0.0090 0.0091 598,932,416 +0.00(+1.87%)
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%)
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.