MMP: Historical Prices for MAGELLAN MIDSTREAM

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.40	39.75	39.25	39.50	211,300	39.50
19-Nov-09	39.97	39.97	39.48	39.74	226,800	39.74
18-Nov-09	39.90	40.08	39.56	39.95	298,600	39.95
17-Nov-09	40.02	40.02	39.77	39.84	256,400	39.84
16-Nov-09	40.00	40.15	39.53	39.95	372,700	39.95
13-Nov-09	39.04	39.79	39.03	39.77	353,900	39.77
12-Nov-09	39.33	39.33	38.96	39.10	305,600	39.10
11-Nov-09	39.14	39.40	38.81	39.10	326,300	39.10
10-Nov-09	39.20	39.54	38.87	38.96	746,300	38.96
9-Nov-09	38.52	39.25	38.46	38.67	566,200	38.67
6-Nov-09	38.82	39.00	38.35	38.52	254,800	38.52
5-Nov-09	38.56	38.97	38.05	38.91	215,300	38.91
4-Nov-09	39.40	39.40	37.81	38.09	316,600	38.09
4-Nov-09	$ 0.71 Dividend
3-Nov-09	38.47	38.96	38.06	38.96	362,200	38.25
2-Nov-09	38.85	39.00	38.25	38.71	269,400	38.00
30-Oct-09	39.40	39.79	38.50	38.84	248,700	38.13
29-Oct-09	38.61	39.43	38.20	39.31	276,500	38.59
28-Oct-09	39.12	39.25	38.06	38.20	256,200	37.50
27-Oct-09	38.95	39.12	38.51	38.84	264,500	38.13
26-Oct-09	39.27	39.70	38.50	38.72	276,700	38.01
23-Oct-09	39.89	39.89	39.28	39.30	210,200	38.58
22-Oct-09	40.10	40.11	39.21	39.57	303,700	38.85
21-Oct-09	39.72	39.98	39.36	39.47	302,100	38.75
20-Oct-09	40.09	40.09	39.63	39.72	284,100	39.00
19-Oct-09	40.00	40.20	39.66	39.79	284,100	39.06
16-Oct-09	39.37	39.98	39.30	39.83	251,400	39.10
15-Oct-09	39.37	39.70	39.25	39.54	210,100	38.82
14-Oct-09	39.21	39.67	39.05	39.59	224,300	38.87
13-Oct-09	38.88	39.20	38.68	39.18	411,900	38.47
12-Oct-09	38.80	38.99	38.60	38.83	159,200	38.12
9-Oct-09	38.32	38.70	38.30	38.42	292,500	37.72
8-Oct-09	38.32	38.58	38.15	38.58	305,800	37.88
7-Oct-09	38.33	38.33	38.00	38.16	159,400	37.46
6-Oct-09	38.40	38.40	38.02	38.29	344,100	37.59
5-Oct-09	37.74	38.16	37.46	38.07	369,900	37.38
2-Oct-09	36.70	37.70	36.55	37.42	362,800	36.74
1-Oct-09	37.40	37.66	36.85	36.90	310,700	36.23
30-Sep-09	37.61	38.13	37.36	37.60	383,300	36.91
29-Sep-09	37.99	38.40	37.73	37.73	563,000	37.04
28-Sep-09	37.75	37.99	36.95	37.85	287,800	37.16
25-Sep-09	37.50	37.85	37.00	37.01	435,300	36.34
24-Sep-09	38.00	38.00	37.02	37.50	235,200	36.82
23-Sep-09	38.05	38.05	37.47	37.70	293,900	37.01
22-Sep-09	38.20	38.59	37.67	37.89	324,600	37.20
21-Sep-09	37.90	38.30	37.00	37.85	420,600	37.16
18-Sep-09	38.67	38.67	36.51	37.21	624,100	36.53
17-Sep-09	38.53	38.53	37.60	38.15	220,000	37.45
16-Sep-09	37.58	38.26	37.30	38.22	283,800	37.52
15-Sep-09	37.80	37.80	37.35	37.64	139,500	36.95
14-Sep-09	37.64	37.66	37.20	37.55	111,000	36.87
11-Sep-09	37.89	37.89	37.15	37.55	128,200	36.87
10-Sep-09	37.04	37.30	36.84	37.18	137,100	36.50
9-Sep-09	36.91	37.00	36.40	36.79	162,500	36.12
8-Sep-09	36.50	36.72	36.35	36.67	215,700	36.00
4-Sep-09	36.14	36.34	35.67	36.25	105,800	35.59
3-Sep-09	35.29	35.97	35.29	35.82	139,800	35.17
2-Sep-09	35.75	35.75	35.30	35.30	182,000	34.66
1-Sep-09	36.12	36.79	35.57	35.68	165,100	35.03
31-Aug-09	36.39	36.39	36.00	36.24	146,200	35.58
28-Aug-09	36.95	36.95	36.11	36.42	84,000	35.76
27-Aug-09	36.01	36.55	35.68	36.52	184,100	35.85
26-Aug-09	36.50	36.50	36.00	36.25	230,500	35.59
25-Aug-09	37.00	37.25	36.23	36.56	356,200	35.89
24-Aug-09	37.00	37.23	36.86	37.23	354,400	36.55
21-Aug-09	37.65	37.65	36.71	37.15	129,300	36.47
20-Aug-09	37.40	38.35	36.50	36.85	373,200	36.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions