Navios Maritime Partners LP (NY: NMM )

44.42 +0.35 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 130.62 130.75 129.40 130.07 61,195 +1.28(+1.00%)
Jan 28, 2011 126.97 129.47 126.57 128.79 57,490 +1.48(+1.17%)
Jan 27, 2011 129.40 129.53 126.36 127.31 57,217 -0.94(-0.74%)
Jan 26, 2011 127.85 128.93 125.96 128.25 66,433 +2.43(+1.93%)
Jan 25, 2011 131.22 132.16 125.56 125.83 89,140 -5.40(-4.11%)
Jan 24, 2011 132.23 134.59 129.87 131.22 70,275 +1.69(+1.30%)
Jan 21, 2011 128.19 131.49 128.19 129.53 61,513 +1.62(+1.27%)
Jan 20, 2011 130.82 131.46 125.96 127.92 94,450 -3.51(-2.67%)
Jan 19, 2011 137.63 140.19 130.88 131.42 151,830 -8.64(-6.17%)
Jan 18, 2011 137.23 141.07 136.96 140.06 45,192 +2.83(+2.07%)
Jan 14, 2011 140.80 141.27 136.28 137.23 46,045 -2.77(-1.98%)
Jan 13, 2011 140.33 141.54 139.66 139.99 27,958 -0.47(-0.34%)
Jan 12, 2011 140.33 140.94 139.25 140.47 29,959 +0.68(+0.48%)
Jan 11, 2011 139.45 140.59 139.32 139.79 28,805 +0.61(+0.44%)
Jan 10, 2011 138.10 140.74 136.96 139.18 72,066 +1.01(+0.73%)
Jan 07, 2011 135.41 138.37 134.66 138.17 64,141 +3.24(+2.40%)
Jan 06, 2011 133.45 134.93 133.25 134.93 39,506 +1.08(+0.81%)
Jan 05, 2011 133.25 134.80 132.57 133.85 43,406 +0.61(+0.46%)
Jan 04, 2011 133.18 134.80 132.49 133.25 33,620 +0.00(+0.00%)
Jan 03, 2011 131.69 133.25 131.29 133.25 34,251 +2.02(+1.54%)
Dec 31, 2010 130.55 131.76 130.01 131.22 23,403 +0.74(+0.57%)
Dec 30, 2010 130.55 131.63 130.20 130.48 20,738 +0.31(+0.24%)
Dec 29, 2010 129.60 130.55 129.53 130.17 24,022 +0.23(+0.18%)
Dec 28, 2010 129.81 130.21 128.52 129.94 24,599 -0.13(-0.10%)
Dec 27, 2010 131.22 131.22 128.93 130.07 16,246 -1.15(-0.87%)
Dec 23, 2010 131.22 131.56 130.82 131.22 16,804 +0.00(+0.00%)
Dec 22, 2010 130.28 131.22 129.60 131.22 21,002 +1.96(+1.51%)
Dec 21, 2010 128.46 130.68 128.46 129.26 35,734 +0.81(+0.63%)
Dec 20, 2010 126.90 128.86 126.43 128.46 34,341 +1.55(+1.22%)
Dec 17, 2010 127.85 127.85 125.56 126.90 26,199 -0.95(-0.74%)
Dec 16, 2010 127.24 129.00 126.84 127.85 28,926 +0.47(+0.37%)
Dec 15, 2010 128.93 129.67 126.90 127.38 41,147 -2.23(-1.72%)
Dec 14, 2010 127.24 130.08 127.24 129.60 57,440 +2.43(+1.91%)
Dec 13, 2010 132.10 132.10 124.81 127.17 152,346 -4.92(-3.73%)
Dec 10, 2010 130.21 132.37 130.01 132.10 49,265 +2.43(+1.87%)
Dec 09, 2010 128.19 130.21 127.71 129.67 31,915 +2.02(+1.59%)
Dec 08, 2010 129.26 129.26 127.11 127.65 29,242 -1.35(-1.05%)
Dec 07, 2010 129.40 129.53 128.52 129.00 21,466 +0.07(+0.05%)
Dec 06, 2010 128.32 129.20 128.19 128.93 28,284 +1.01(+0.79%)
Dec 03, 2010 126.36 128.52 126.36 127.92 53,651 +1.55(+1.23%)
Dec 02, 2010 126.63 127.31 126.09 126.36 26,982 -0.54(-0.43%)
Dec 01, 2010 126.50 127.17 125.76 126.90 38,543 +1.69(+1.35%)
Nov 30, 2010 124.95 125.83 124.54 125.22 25,880 -0.14(-0.11%)
Nov 29, 2010 125.76 125.76 124.34 125.35 24,975 +0.20(+0.16%)
Nov 26, 2010 125.56 126.36 124.81 125.15 10,783 -0.20(-0.16%)
Nov 24, 2010 125.08 125.35 125.35 125.35 23,229 +0.67(+0.54%)
Nov 23, 2010 125.69 125.76 123.87 124.68 35,698 -1.89(-1.49%)
Nov 22, 2010 126.23 127.24 125.83 126.57 46,031 +0.74(+0.59%)
Nov 19, 2010 126.23 126.43 124.81 125.83 23,936 +0.00(+0.00%)
Nov 18, 2010 127.04 127.38 125.69 125.83 32,960 +0.20(+0.16%)
Nov 17, 2010 125.02 126.57 123.86 125.62 27,842 +1.35(+1.09%)
Nov 16, 2010 126.09 127.44 122.05 124.27 68,634 -3.91(-3.05%)
Nov 15, 2010 128.19 128.19 124.54 128.19 39,427 +1.89(+1.50%)
Nov 12, 2010 127.51 127.71 125.42 126.30 33,908 -1.82(-1.42%)
Nov 11, 2010 128.05 128.46 126.63 128.12 24,825 -0.13(-0.11%)
Nov 10, 2010 127.51 128.46 126.57 128.25 38,457 +0.34(+0.26%)
Nov 09, 2010 128.32 129.67 126.84 127.92 56,050 -1.08(-0.84%)
Nov 08, 2010 128.46 129.53 126.30 129.00 61,471 +0.27(+0.21%)
Nov 05, 2010 125.95 128.73 125.89 128.73 87,501 +2.84(+2.26%)
Nov 04, 2010 126.42 126.68 125.63 125.89 51,744 +0.59(+0.47%)
Nov 03, 2010 126.02 126.07 124.77 125.29 46,700 +0.33(+0.26%)
Nov 02, 2010 126.22 126.28 124.77 124.96 61,879 -0.40(-0.32%)
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.