MMLP - Martin Midstream Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20197.617.767.557.617.61198,450
May 20, 20197.437.747.397.557.55243,600
May 17, 20197.487.527.437.487.4890,500
May 16, 20197.347.607.347.527.52298,600
May 15, 20197.367.537.297.507.50236,100
May 14, 20197.297.477.297.367.36134,900
May 13, 20197.257.407.167.367.36216,600
May 10, 20197.257.426.867.337.33381,500
May 09, 20197.457.507.097.217.21282,400
May 08, 20197.367.607.357.467.46145,800
May 07, 20197.467.467.207.367.36224,400
May 07, 20190.25 Dividend
May 06, 20197.637.877.617.637.38252,900
May 03, 20197.507.987.487.757.50619,100
May 02, 20197.537.607.387.467.22443,500
May 01, 20197.757.757.417.537.28303,300
Apr 30, 20197.927.947.557.737.48369,500
Apr 29, 20197.788.107.737.917.65399,300
Apr 26, 20197.888.257.537.737.48848,200
Apr 25, 20198.108.467.217.747.492,475,400
Apr 24, 201910.2110.259.669.849.52327,500
Apr 23, 201910.3810.3910.1010.129.79225,700
Apr 22, 201910.1910.5210.0010.329.98325,300
Apr 18, 20199.5510.309.5510.229.89343,000
Apr 17, 201910.2310.289.579.579.26638,400
Apr 16, 201910.9710.9810.0310.329.98486,000
Apr 15, 201911.3511.3510.3010.9610.60511,800
Apr 12, 201912.0012.0711.2711.3510.98356,400
Apr 11, 201912.0912.2211.9811.9811.59178,100
Apr 10, 201912.2712.3712.1512.1511.75312,100
Apr 09, 201912.3312.3612.1312.3311.93134,500
Apr 08, 201912.3612.4412.2212.3211.92171,300
Apr 05, 201912.2612.3612.2112.3311.9392,500
Apr 04, 201912.3812.5012.2112.2611.86162,600
Apr 03, 201912.6812.6812.3612.3711.9691,700
Apr 02, 201912.3512.7112.3512.6212.21158,600
Apr 01, 201912.4612.6912.3312.4112.00173,600
Mar 29, 201912.7312.7312.4012.4512.04191,000
Mar 28, 201912.4612.7512.4612.6812.26158,200
Mar 27, 201912.5212.6512.4712.5112.10122,900
Mar 26, 201912.4212.6912.3512.5412.13100,400
Mar 25, 201912.3112.4912.2112.4212.01121,100
Mar 22, 201912.2112.3912.1312.3311.93126,100
Mar 21, 201912.4412.5812.3812.4011.99151,000
Mar 20, 201912.4212.5812.4212.4412.03146,900
Mar 19, 201912.4712.5612.4112.4112.00178,100
Mar 18, 201912.4612.5312.4012.4712.06103,300
Mar 15, 201912.5312.6112.4012.4512.04131,200
Mar 14, 201912.6912.9112.5412.5712.1671,900
Mar 13, 201912.8913.0312.6312.7012.28230,100
Mar 12, 201913.0013.0812.8012.8212.40103,400
Mar 11, 201912.9413.0812.9013.0012.57305,900
Mar 08, 201912.9712.9712.7012.9612.5480,200
Mar 07, 201912.9613.1312.9413.0312.60265,500
Mar 06, 201912.9113.1212.8312.9512.53164,200
Mar 05, 201913.0313.1412.8512.9112.49231,400
Mar 04, 201913.0413.1812.8613.0312.60190,500
Mar 01, 201913.0013.2312.8913.0412.61159,300
Feb 28, 201912.9113.0012.8012.8912.47361,000
Feb 27, 201912.5112.9412.5112.8812.46267,800
Feb 26, 201912.5912.6912.1812.5312.12503,700
Feb 25, 201912.5012.7012.4312.6312.22162,200
Feb 22, 201912.2712.5312.1912.5112.10166,900
Feb 21, 201912.3012.3612.1312.1911.79100,600
Feb 20, 201912.4412.5012.2712.3011.90108,200
Feb 19, 201912.3612.6412.2212.4412.03202,900
Feb 15, 201912.2912.7112.2912.3011.90198,600
Feb 14, 201912.2812.9511.9112.3311.93553,300
Feb 13, 201913.0013.3912.9513.3712.93280,500
Feb 12, 201912.6713.0712.6312.9512.53153,000
Feb 11, 201912.3512.7712.2112.5312.12186,600
Feb 08, 201912.6812.6812.0812.3911.98328,300
Feb 07, 201913.0913.1012.5812.6912.27278,800
Feb 06, 201913.8013.8013.1113.2112.78361,200
Feb 06, 20190.5 Dividend
Feb 05, 201914.0014.3213.8614.3013.35440,400
Feb 04, 201913.9414.1613.7814.1413.20273,400
Feb 01, 201913.7013.9113.5713.9112.98183,300
Jan 31, 201913.7413.7413.5213.7012.79185,700
Jan 30, 201913.4213.7413.3113.7012.79265,500
Jan 29, 201913.3613.4413.2613.3212.43152,100
Jan 28, 201913.1913.3513.0213.3512.46191,200
Jan 25, 201913.3513.4013.0913.2512.37195,200
Jan 24, 201913.0013.3512.8513.2812.40265,900
Jan 23, 201912.7013.3412.7012.9612.10275,900
Jan 22, 201912.5512.7612.4012.6211.78230,800
Jan 18, 201912.0612.6312.0012.5711.73311,700
Jan 17, 201911.7712.0811.7511.9811.18261,000
Jan 16, 201911.7911.9311.7411.8211.0399,500
Jan 15, 201911.5711.8011.3711.7811.00178,000
Jan 14, 201911.4311.7411.3211.5210.75108,500
Jan 11, 201911.6011.6011.2711.4110.65127,100
Jan 10, 201911.7311.7911.4911.6510.87142,800
Jan 09, 201911.7811.8511.5311.8111.02215,500
Jan 08, 201911.7211.8011.4711.6610.88137,100
Jan 07, 201911.6111.9911.4811.6110.84197,800
Jan 04, 201911.1811.6011.1011.5810.81193,000
Jan 03, 201910.8011.0910.6110.9910.26157,300
Jan 02, 201910.2010.8410.1710.7710.05127,600
Dec 31, 201810.1910.3710.0310.289.60230,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...