MMLP - Martin Midstream Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20194.10004.15803.84003.88003.8800381,354
Aug 16, 20194.12004.22003.93004.03004.0300289,600
Aug 15, 20194.31004.45004.00004.07004.0700384,000
Aug 14, 20194.52004.52004.29004.37004.3700235,500
Aug 13, 20194.60004.60004.24004.45004.4500286,600
Aug 12, 20194.49004.69004.44004.61004.6100160,600
Aug 09, 20194.93004.99004.31004.53004.5300615,900
Aug 08, 20195.08005.23004.85004.90004.9000345,200
Aug 07, 20195.35005.40005.00005.07005.0700242,100
Aug 06, 20195.65005.69005.33005.38005.3800232,300
Aug 06, 20190.25 Dividend
Aug 05, 20196.00006.00005.53005.74005.4900432,500
Aug 02, 20196.09006.17005.81005.98005.7195192,700
Aug 01, 20196.12006.27005.92006.07005.8056226,200
Jul 31, 20195.90006.18005.90006.13005.8630268,700
Jul 30, 20195.68005.91005.67005.89005.6335228,800
Jul 29, 20195.86005.97005.62005.73005.4804454,300
Jul 26, 20195.46005.86005.46005.85005.5952392,300
Jul 25, 20196.48006.59005.28005.41005.17441,129,500
Jul 24, 20196.75006.81006.65006.76006.4656146,000
Jul 23, 20196.84006.96006.72006.77006.4751214,800
Jul 22, 20196.82006.90006.71006.87006.5708146,200
Jul 19, 20196.94007.12006.80006.85006.5517153,300
Jul 18, 20196.95007.07006.90006.94006.6377165,800
Jul 17, 20197.01007.06006.88006.95006.6473111,300
Jul 16, 20197.11007.26007.02007.05006.7429134,300
Jul 15, 20197.10007.19007.02007.11006.8003178,000
Jul 12, 20197.02007.17007.01007.07006.762178,600
Jul 11, 20197.17007.25006.99007.02006.7143142,000
Jul 10, 20197.01007.24006.89007.20006.8864216,500
Jul 09, 20196.90007.00006.77006.99006.6856122,500
Jul 08, 20197.05007.11006.87006.92006.6186125,600
Jul 05, 20196.90007.02006.82007.00006.6951101,800
Jul 03, 20196.82006.95006.79006.95006.6473100,600
Jul 02, 20196.98007.00006.78006.86006.5612115,900
Jul 01, 20197.18007.20006.95006.97006.6664169,600
Jun 28, 20197.03007.15006.95007.14006.8290132,500
Jun 27, 20197.03007.18006.95006.97006.666458,800
Jun 26, 20196.89007.17006.85007.08006.7716275,400
Jun 25, 20196.83006.93006.80006.87006.5708160,000
Jun 24, 20196.65006.82006.62006.82006.5230227,400
Jun 21, 20196.70006.75006.58006.64006.3508132,000
Jun 20, 20196.75006.77006.64006.68006.389191,100
Jun 19, 20196.74006.74006.57006.66006.3699112,300
Jun 18, 20196.73006.84006.62006.77006.4751149,900
Jun 17, 20196.53006.68006.43006.67006.3795128,800
Jun 14, 20196.72006.72006.41006.48006.1978132,700
Jun 13, 20196.82006.82006.55006.66006.3699177,300
Jun 12, 20196.82006.87006.68006.71006.4178224,400
Jun 11, 20196.64006.88006.58006.63006.3412226,900
Jun 10, 20196.25006.73006.20006.60006.3125320,000
Jun 07, 20196.23006.33006.11006.18005.9108178,900
Jun 06, 20196.26006.36006.03006.20005.9300302,700
Jun 05, 20196.50006.59006.06006.26005.9874413,400
Jun 04, 20196.61006.71006.34006.50006.2169450,200
Jun 03, 20196.73006.87006.54006.61006.3221384,300
May 31, 20196.79006.86006.61006.73006.4369870,500
May 30, 20196.67006.89006.59006.86006.5612255,600
May 29, 20197.00007.07006.63006.69006.3986337,600
May 28, 20197.09007.18007.00007.07006.7621294,800
May 24, 20197.54007.54007.05007.13006.8195242,900
May 23, 20197.50007.53007.29007.52007.1925175,200
May 22, 20197.57007.69007.50007.54007.2116166,200
May 21, 20197.61007.78007.55007.61007.2786199,000
May 20, 20197.43007.74007.39007.55007.2212243,600
May 17, 20197.48007.52007.43007.48007.154290,500
May 16, 20197.34007.60007.34007.52007.1925298,600
May 15, 20197.36007.53007.29007.50007.1733236,100
May 14, 20197.29007.47007.29007.36007.0394134,900
May 13, 20197.25007.40007.16007.36007.0394216,600
May 10, 20197.25007.42006.86007.33007.0107381,500
May 09, 20197.45007.50007.09007.21006.8960282,400
May 08, 20197.36007.60007.35007.46007.1351145,800
May 07, 20197.46007.46007.20007.36007.0394224,400
May 07, 20190.25 Dividend
May 06, 20197.63007.87007.61007.63007.0586252,900
May 03, 20197.50007.98007.48007.75007.1696619,100
May 02, 20197.53007.60007.38007.46006.9013443,500
May 01, 20197.75007.75007.41007.53006.9661303,300
Apr 30, 20197.92007.94007.55007.73007.1511369,500
Apr 29, 20197.78008.10007.73007.91007.3176399,300
Apr 26, 20197.88008.25007.53007.73007.1511848,200
Apr 25, 20198.10008.46007.21007.74007.16032,475,400
Apr 24, 201910.210010.25009.66009.84009.1031327,500
Apr 23, 201910.380010.390010.100010.12009.3621225,700
Apr 22, 201910.190010.520010.000010.32009.5471325,300
Apr 18, 20199.550010.30009.550010.22009.4546343,000
Apr 17, 201910.230010.28009.57009.57008.8533638,400
Apr 16, 201910.970010.980010.030010.32009.5471486,000
Apr 15, 201911.350011.350010.300010.960010.1392511,800
Apr 12, 201912.000012.070011.270011.350010.5000356,400
Apr 11, 201912.090012.220011.980011.980011.0828178,100
Apr 10, 201912.270012.370012.150012.150011.2401312,100
Apr 09, 201912.330012.360012.130012.330011.4066134,500
Apr 08, 201912.360012.440012.220012.320011.3973171,300
Apr 05, 201912.260012.360012.210012.330011.406692,500
Apr 04, 201912.380012.500012.210012.260011.3418162,600
Apr 03, 201912.680012.680012.360012.370011.443691,700
Apr 02, 201912.350012.710012.350012.620011.6749158,600
Apr 01, 201912.460012.690012.330012.410011.4806173,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...