Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.