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 (%)
Apr 30, 2014 0.5331 0.5401 0.5300 0.5328 9,092,157 +0.00(+0.21%)
Apr 29, 2014 0.5348 0.5396 0.5252 0.5317 11,119,494 +0.00(+0.27%)
Apr 28, 2014 0.5218 0.5325 0.5207 0.5303 8,340,100 +0.01(+1.78%)
Apr 25, 2014 0.5218 0.5266 0.5171 0.5210 8,475,036 -0.00(-0.38%)
Apr 24, 2014 0.5348 0.5348 0.5159 0.5230 11,252,191 -0.01(-1.75%)
Apr 23, 2014 0.5373 0.5390 0.5278 0.5323 7,779,432 -0.00(-0.68%)
Apr 22, 2014 0.5348 0.5387 0.5331 0.5359 5,006,007 +0.00(+0.21%)
Apr 21, 2014 0.5365 0.5399 0.5320 0.5348 13,249,862 -0.00(-0.42%)
Apr 17, 2014 0.5373 0.5370 0.5370 0.5370 7,144,688 -0.00(-0.05%)
Apr 16, 2014 0.5292 0.5424 0.5227 0.5373 11,775,235 +0.01(+1.49%)
Apr 15, 2014 0.5278 0.5328 0.5213 0.5294 6,814,135 +0.00(+0.37%)
Apr 14, 2014 0.5123 0.5275 0.5117 0.5275 9,476,962 +0.02(+3.25%)
Apr 11, 2014 0.5069 0.5151 0.5066 0.5109 7,430,191 +0.00(+0.17%)
Apr 10, 2014 0.5241 0.5278 0.5069 0.5100 10,911,264 -0.02(-3.00%)
Apr 09, 2014 0.5168 0.5269 0.5165 0.5258 8,022,621 +0.01(+1.80%)
Apr 08, 2014 0.5156 0.5221 0.5111 0.5165 15,509,267 -0.00(-0.27%)
Apr 07, 2014 0.5221 0.5221 0.5123 0.5179 11,547,749 -0.00(-0.86%)
Apr 04, 2014 0.5221 0.5241 0.5151 0.5224 14,425,200 +0.00(+0.60%)
Apr 03, 2014 0.5235 0.5247 0.5103 0.5193 18,608,804 -0.01(-1.07%)
Apr 02, 2014 0.5348 0.5348 0.5207 0.5249 16,492,221 -0.01(-1.95%)
Apr 01, 2014 0.5494 0.5506 0.5156 0.5354 32,059,044 -0.01(-2.41%)
Mar 31, 2014 0.5567 0.5576 0.5460 0.5486 15,952,231 -0.01(-1.37%)
Mar 28, 2014 0.5489 0.5598 0.5424 0.5562 18,219,204 +0.01(+1.23%)
Mar 27, 2014 0.5401 0.5508 0.5368 0.5494 23,293,780 +0.01(+1.99%)
Mar 26, 2014 0.5362 0.5458 0.5362 0.5387 16,438,290 -0.00(-0.21%)
Mar 25, 2014 0.5390 0.5432 0.5372 0.5399 10,264,547 +0.00(+0.16%)
Mar 24, 2014 0.5452 0.5480 0.5351 0.5390 31,703,656 -0.01(-1.29%)
Mar 21, 2014 0.5424 0.5483 0.5342 0.5460 137,146,032 +0.01(+1.04%)
Mar 20, 2014 0.5337 0.5441 0.5266 0.5404 28,922,984 +0.01(+1.27%)
Mar 19, 2014 0.5280 0.5368 0.5263 0.5337 19,614,886 +0.01(+1.01%)
Mar 18, 2014 0.5258 0.5337 0.5249 0.5283 25,527,746 +0.00(+0.48%)
Mar 17, 2014 0.5159 0.5342 0.5156 0.5258 33,694,044 +0.01(+2.58%)
Mar 14, 2014 0.4943 0.5134 0.4943 0.5126 25,992,028 +0.01(+2.36%)
Mar 13, 2014 0.5095 0.5123 0.4954 0.5007 12,269,501 -0.01(-1.98%)
Mar 12, 2014 0.5080 0.5117 0.5038 0.5109 10,260,177 -0.00(-0.49%)
Mar 11, 2014 0.5100 0.5134 0.5055 0.5134 15,591,266 +0.00(+0.55%)
Mar 10, 2014 0.5052 0.5126 0.4999 0.5106 17,199,548 +0.00(+0.95%)
Mar 07, 2014 0.5016 0.5069 0.4968 0.5058 15,481,946 +0.01(+1.24%)
Mar 06, 2014 0.4982 0.5038 0.4957 0.4996 17,556,392 +0.00(+0.91%)
Mar 05, 2014 0.4965 0.4996 0.4931 0.4951 16,051,176 -0.00(-0.40%)
Mar 04, 2014 0.4923 0.5004 0.4872 0.4971 23,599,604 +0.01(+2.14%)
Mar 03, 2014 0.4788 0.4881 0.4785 0.4867 13,251,567 +0.01(+1.11%)
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%)
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.