MMLP Historical Prices | Martin Midstream Partners L.P. Stock

Dow

0.80% Nasdaq

0.97%

Martin Midstream Partners LP (MMLP)

-NasdaqGS

44.90 0.15(0.34%) May 17, 4:00PM EDT|After Hours : 44.90 0.00 (0.00%) May 17, 5:07PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	45.01	45.37	44.53	44.90	103,900	44.90
May 16, 2013	44.80	45.14	44.61	44.75	111,600	44.75
May 15, 2013	44.66	44.97	44.20	44.51	115,400	44.51
May 14, 2013	44.44	45.67	44.00	44.15	194,400	44.15
May 13, 2013	44.40	44.49	43.60	44.18	168,200	44.18
May 10, 2013	44.00	44.78	43.37	44.06	153,400	44.06
May 9, 2013	43.00	44.41	42.48	43.99	225,100	43.99
May 8, 2013	42.00	43.00	41.95	42.99	219,600	42.99
May 7, 2013	41.66	41.95	41.23	41.95	206,600	41.95
May 6, 2013	40.99	41.32	40.53	41.03	249,800	41.03
May 6, 2013	0.775 Dividend
May 3, 2013	41.80	41.80	41.00	41.56	139,500	40.79
May 2, 2013	41.40	41.75	41.16	41.75	139,900	40.97
May 1, 2013	41.21	41.70	41.15	41.16	64,900	40.39
Apr 30, 2013	41.20	41.89	41.14	41.52	78,700	40.75
Apr 29, 2013	41.23	41.44	40.88	41.36	79,200	40.59
Apr 26, 2013	41.48	41.58	40.25	40.75	45,600	39.99
Apr 25, 2013	41.45	41.68	41.01	41.01	57,900	40.25
Apr 24, 2013	41.10	41.90	40.90	41.21	133,700	40.44
Apr 23, 2013	40.92	41.22	40.55	41.06	102,800	40.29
Apr 22, 2013	40.49	40.71	40.09	40.47	124,500	39.72
Apr 19, 2013	39.55	40.50	39.01	40.21	137,600	39.46
Apr 18, 2013	39.20	39.67	38.60	39.41	78,200	38.68
Apr 17, 2013	39.56	39.56	38.77	38.95	88,000	38.22
Apr 16, 2013	37.99	39.57	37.90	39.54	125,200	38.80
Apr 15, 2013	38.80	39.20	37.68	37.73	188,400	37.03
Apr 12, 2013	39.20	39.51	38.97	39.20	113,200	38.47
Apr 11, 2013	39.70	39.71	39.50	39.58	108,100	38.84
Apr 10, 2013	39.18	39.77	38.81	39.62	134,500	38.88
Apr 9, 2013	39.30	39.38	38.40	39.02	103,300	38.29
Apr 8, 2013	38.64	39.40	38.50	39.16	109,300	38.43
Apr 5, 2013	37.81	38.84	37.09	38.81	98,000	38.09
Apr 4, 2013	38.02	38.54	37.30	38.31	135,100	37.60
Apr 3, 2013	38.87	39.00	37.68	37.91	120,800	37.20
Apr 2, 2013	38.80	39.25	38.60	38.72	108,300	38.00
Apr 1, 2013	38.61	39.27	38.31	38.80	192,200	38.08
Mar 28, 2013	38.29	39.13	38.03	38.52	113,700	37.80
Mar 27, 2013	38.20	38.59	37.62	38.19	211,500	37.48
Mar 26, 2013	37.40	38.23	37.27	38.20	157,600	37.49
Mar 25, 2013	37.68	37.70	36.81	37.40	166,800	36.70
Mar 22, 2013	37.04	37.58	36.88	37.44	119,400	36.74
Mar 21, 2013	36.26	37.50	36.26	37.10	163,700	36.41
Mar 20, 2013	36.00	36.50	36.00	36.39	116,100	35.71
Mar 19, 2013	35.50	35.99	35.23	35.83	88,500	35.16
Mar 18, 2013	34.67	35.65	34.67	35.46	78,700	34.80
Mar 15, 2013	36.10	36.10	34.66	34.98	256,200	34.33
Mar 14, 2013	36.17	36.34	35.70	35.99	81,400	35.32
Mar 13, 2013	36.03	36.20	35.55	36.15	60,500	35.48
Mar 12, 2013	35.86	36.41	35.67	35.92	141,200	35.25
Mar 11, 2013	35.50	35.81	35.31	35.80	77,000	35.13
Mar 8, 2013	35.46	35.59	35.25	35.38	134,500	34.72
Mar 7, 2013	34.69	35.31	34.67	35.25	132,700	34.59
Mar 6, 2013	35.50	35.51	34.36	34.64	98,000	33.99
Mar 5, 2013	35.46	35.50	35.00	35.30	129,600	34.64
Mar 4, 2013	34.78	35.40	34.62	35.15	121,200	34.49
Mar 1, 2013	34.71	34.94	34.53	34.77	96,500	34.12
Feb 28, 2013	34.00	34.98	34.00	34.66	70,100	34.01
Feb 27, 2013	34.21	34.60	34.09	34.50	102,000	33.86
Feb 26, 2013	34.28	34.28	33.75	34.08	77,900	33.44
Feb 25, 2013	34.50	34.50	34.00	34.03	103,900	33.40
Feb 22, 2013	34.27	34.60	33.97	34.32	98,100	33.68
Feb 21, 2013	35.47	35.47	33.71	33.90	190,100	33.27
Feb 20, 2013	35.23	35.51	34.84	35.29	163,100	34.63
Feb 19, 2013	34.73	35.18	34.05	35.05	175,700	34.40
Feb 15, 2013	35.29	35.33	34.65	34.75	129,700	34.10
Feb 14, 2013	35.13	35.24	34.65	35.20	105,500	34.54
Feb 13, 2013	34.98	35.25	34.70	34.92	146,700	34.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MMLP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Martin Midstream Partners LP (MMLP)