MMP - Magellan Midstream Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201765.2366.3065.0665.9965.99764,300
Nov 21, 201765.2965.6164.7565.0565.051,153,000
Nov 20, 201764.7565.4163.5564.9864.981,088,800
Nov 17, 201765.4265.4364.2464.8564.85898,600
Nov 16, 201764.9465.1963.8365.1565.151,432,400
Nov 15, 201765.2765.8964.3964.9764.971,187,300
Nov 14, 201766.3466.4665.2365.3065.301,024,000
Nov 13, 201767.1067.1466.1066.2266.22867,400
Nov 10, 201768.2168.5367.3067.3467.34602,000
Nov 09, 201768.2368.6967.9067.9767.97531,900
Nov 08, 201769.1969.5068.5668.6068.60417,500
Nov 07, 201769.2569.9869.2569.3569.35514,300
Nov 06, 201768.1469.5568.1369.3969.39703,300
Nov 03, 201766.8568.4466.5468.1468.14994,000
Nov 02, 201767.7468.2766.1666.8666.86951,700
Nov 01, 201767.8068.6867.7568.2768.27603,800
Nov 01, 20170.905 Dividend
Oct 31, 201768.8069.1268.4968.7167.81732,300
Oct 30, 201768.2769.0568.1668.7767.86638,900
Oct 27, 201767.3968.8767.1868.4867.58884,600
Oct 26, 201766.3167.4765.7467.3966.50781,400
Oct 25, 201767.4367.4665.9766.1765.301,255,500
Oct 24, 201767.8668.0066.9767.5066.61734,700
Oct 23, 201768.2368.3767.4667.5966.701,124,700
Oct 20, 201768.3368.5067.6368.1167.21582,800
Oct 19, 201767.8568.4567.1368.3367.43923,300
Oct 18, 201769.1369.5468.0368.5267.62949,700
Oct 17, 201769.1669.4468.5569.0868.17618,300
Oct 16, 201769.7569.8169.0769.1668.25534,700
Oct 13, 201770.5970.5969.2469.7468.82732,300
Oct 12, 201770.5270.6570.1470.3969.46366,600
Oct 11, 201770.4070.8170.1570.8169.88477,800
Oct 10, 201770.8570.8870.2270.5269.59380,400
Oct 09, 201770.7370.9970.2670.5069.57316,300
Oct 06, 201770.5170.8069.9370.7369.80452,000
Oct 05, 201770.5670.9870.3470.9870.05669,200
Oct 04, 201771.1571.4670.2770.6269.69593,500
Oct 03, 201770.7871.3470.6571.1770.23567,400
Oct 02, 201770.6671.0370.2670.9470.01435,500
Sep 29, 201771.4172.4070.2471.0670.121,896,300
Sep 28, 201770.3270.7069.9170.5669.63497,900
Sep 27, 201770.8371.1069.8970.3769.44853,100
Sep 26, 201771.2371.2870.2070.8469.91480,700
Sep 25, 201770.3571.7670.3371.1870.241,254,400
Sep 22, 201770.3270.4869.8170.2769.34480,600
Sep 21, 201770.8770.9169.7070.3069.37469,000
Sep 20, 201770.5570.9270.0070.2469.31341,000
Sep 19, 201771.0271.0870.4370.5169.58580,500
Sep 18, 201771.0771.3570.7270.9970.05393,200
Sep 15, 201771.4571.6870.8371.1370.19675,200
Sep 14, 201771.0072.0970.4571.4270.481,234,700
Sep 13, 201770.0070.8769.9970.7869.85812,000
Sep 12, 201769.7070.1469.5070.0769.151,375,800
Sep 11, 201769.4069.8369.2769.7068.78724,600
Sep 08, 201768.3069.3568.1369.3468.43795,700
Sep 07, 201768.7268.8668.1668.6567.75536,500
Sep 06, 201767.8968.7867.7168.6667.76755,300
Sep 05, 201767.9768.3567.5267.7066.81597,700
Sep 01, 201767.5267.9567.2067.9267.03455,500
Aug 31, 201766.5067.5066.3067.3966.50533,500
Aug 30, 201765.8766.4365.7466.3465.47386,600
Aug 29, 201765.7466.1165.3266.0365.16429,900
Aug 28, 201766.9966.9965.6465.9765.10440,800
Aug 25, 201766.4066.8866.0166.6965.81503,800
Aug 24, 201766.2866.6665.7666.2265.35461,100
Aug 23, 201764.6466.2164.5766.1665.29549,500
Aug 22, 201764.0864.9564.0864.7963.94590,500
Aug 21, 201764.8464.8563.9264.0663.22694,700
Aug 18, 201764.8965.2764.3564.8463.99526,300
Aug 17, 201765.1865.5864.5864.8564.00748,700
Aug 16, 201766.0266.4665.0165.2264.36556,800
Aug 15, 201767.0767.1765.7665.9065.03883,900
Aug 14, 201767.1767.8966.8867.0066.12547,100
Aug 11, 201767.0067.9466.8067.2166.32427,200
Aug 10, 201768.2668.5967.1967.3766.48405,900
Aug 09, 201767.4568.6567.4068.2667.36720,900
Aug 08, 201768.9169.4967.3967.5066.61890,000
Aug 07, 201769.1369.4468.9269.2168.30574,000
Aug 04, 201770.1170.2068.9269.1468.23522,900
Aug 03, 201770.1470.5069.9370.0969.17399,700
Aug 02, 201769.7070.7569.6770.1469.22870,200
Aug 01, 201769.7870.1269.6069.9168.99440,400
Jul 31, 201769.5069.9968.9469.7668.84401,400
Jul 28, 201769.5069.6669.0669.3668.45478,300
Jul 27, 201769.7370.1269.5569.6268.70443,800
Jul 27, 20170.89 Dividend
Jul 26, 201771.1771.2670.5770.6268.81597,200
Jul 25, 201770.9271.2770.4471.0169.19792,500
Jul 24, 201770.4370.7969.9770.7568.94523,400
Jul 21, 201770.0170.5269.8970.1268.32896,600
Jul 20, 201770.8671.1369.5670.0268.23647,700
Jul 19, 201771.2872.0470.3170.6368.82896,400
Jul 18, 201771.8271.8270.7771.3469.51691,900
Jul 17, 201771.6171.6170.8870.9069.08866,100
Jul 14, 201769.9472.2569.8272.2570.40612,500
Jul 13, 201770.1570.2369.5069.7867.99435,700
Jul 12, 201770.1070.3369.7569.9768.18735,300
Jul 11, 201769.4469.6769.0069.5367.75562,100
Jul 10, 201769.8970.5169.3469.5567.77818,800
Jul 07, 201770.1170.6369.2870.5168.70629,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...