MMP - Magellan Midstream Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201967.4867.7566.8367.2067.20878,700
Aug 20, 201967.3067.4766.7567.3367.33428,400
Aug 19, 201966.8067.4564.9367.3367.33846,800
Aug 16, 201965.7366.8365.6766.5966.59788,400
Aug 15, 201965.1565.7064.9365.5565.55624,600
Aug 14, 201965.7765.9164.8965.2265.221,088,400
Aug 13, 201964.7965.8864.7165.8165.81744,800
Aug 12, 201964.9465.2264.4565.0065.00459,100
Aug 09, 201964.5665.1664.3464.7664.76678,300
Aug 08, 201964.4864.8964.0664.5364.531,171,500
Aug 07, 201964.2764.7563.8764.2264.22779,800
Aug 06, 201965.3065.5564.6665.0665.06954,800
Aug 06, 20191.013 Dividend
Aug 05, 201966.2766.4665.0866.0064.991,350,200
Aug 02, 201966.7966.9865.9866.6465.62905,100
Aug 01, 201966.4567.2765.5466.7765.751,278,700
Jul 31, 201965.3566.7765.3466.1465.12832,500
Jul 30, 201965.4465.8865.1965.4764.47752,700
Jul 29, 201966.1766.2665.5065.5064.491,649,300
Jul 26, 201966.6166.8266.0866.1765.15739,800
Jul 25, 201966.6367.0866.4766.7465.72744,100
Jul 24, 201966.4166.8766.1766.6665.64592,200
Jul 23, 201965.7566.3965.5766.3965.37388,200
Jul 22, 201965.4466.0065.4465.6964.68726,400
Jul 19, 201965.3165.9065.2165.4264.42616,600
Jul 18, 201965.6065.6565.0265.3064.301,297,900
Jul 17, 201966.2166.2165.5465.6364.62602,000
Jul 16, 201966.0566.3765.7966.0865.07525,000
Jul 15, 201966.0766.5065.8666.0565.04600,000
Jul 12, 201965.9566.2965.7465.9064.89671,700
Jul 11, 201965.7966.1165.6766.0265.01817,700
Jul 10, 201965.1565.7965.0765.6264.61732,400
Jul 09, 201964.6765.0864.3365.0364.03764,000
Jul 08, 201964.6665.0464.4264.7863.79840,600
Jul 05, 201964.6865.0164.4364.8463.84318,000
Jul 03, 201964.1364.8763.9664.6863.69285,300
Jul 02, 201963.9464.1863.5464.1263.14586,800
Jul 01, 201964.5764.9464.0064.0563.07745,800
Jun 28, 201963.2064.0263.1264.0063.02850,200
Jun 27, 201963.4863.7163.1363.2062.23573,600
Jun 26, 201962.8663.9262.8663.4162.44548,100
Jun 25, 201962.0163.4061.8162.9261.951,459,600
Jun 24, 201962.3762.3761.2962.1361.18767,900
Jun 21, 201961.8562.9461.8562.2261.271,149,000
Jun 20, 201962.1162.5761.7661.8760.92726,300
Jun 19, 201962.2162.3661.5961.8160.86899,700
Jun 18, 201962.6662.9662.3462.3661.40677,300
Jun 17, 201962.7062.7062.2062.6661.70577,800
Jun 14, 201963.4763.4762.3162.6461.68751,400
Jun 13, 201963.3864.3663.3663.4862.511,049,200
Jun 12, 201963.0363.3262.7663.0562.08666,800
Jun 11, 201963.8763.9263.0563.2962.32738,400
Jun 10, 201963.4664.6163.2663.9863.00833,100
Jun 07, 201963.2863.8763.1663.3562.381,103,300
Jun 06, 201962.0563.2362.0563.0962.12822,500
Jun 05, 201962.1662.4561.7062.3661.40640,600
Jun 04, 201962.3962.6961.8461.9861.03599,500
Jun 03, 201961.5662.7261.5662.1461.19638,300
May 31, 201961.3261.9461.0161.5060.56903,300
May 30, 201961.8262.4461.6461.8960.94876,700
May 29, 201961.0561.7360.2961.5860.63674,900
May 28, 201962.5262.5261.1861.4360.49912,700
May 24, 201962.0162.6361.9462.3861.421,136,700
May 23, 201962.3662.6161.1761.8760.92928,700
May 22, 201962.6263.1662.3262.9061.93966,000
May 21, 201961.9463.0461.7962.7861.82701,100
May 20, 201961.4561.9561.2761.8260.87506,000
May 17, 201961.4562.1561.3361.6460.69486,600
May 16, 201961.6662.4361.5561.6560.70537,600
May 15, 201960.7661.5860.3161.4560.51658,400
May 14, 201960.5861.3260.3760.4659.53669,200
May 13, 201960.6661.0059.8360.3659.43930,600
May 10, 201960.1461.1560.0061.0860.141,031,300
May 09, 201960.1660.6859.7059.9759.05714,100
May 08, 201960.4460.8060.2160.4659.53439,900
May 07, 201960.7560.9559.9660.7159.78681,000
May 07, 20191.005 Dividend
May 06, 201961.1462.2960.8961.7759.83771,100
May 03, 201961.5161.9160.6561.6259.691,097,700
May 02, 201962.7662.7661.0261.2159.29685,500
May 01, 201963.0963.0962.1162.5060.54795,300
Apr 30, 201962.3462.3961.8162.0160.06881,000
Apr 29, 201961.3662.1461.3361.9159.97619,500
Apr 26, 201961.0061.4560.7661.3659.44578,400
Apr 25, 201961.7461.7761.0261.1259.20475,500
Apr 24, 201961.6961.6961.1661.3759.44922,400
Apr 23, 201962.0962.4761.4861.4859.55656,100
Apr 22, 201962.0462.3061.5661.9059.96461,300
Apr 18, 201961.8962.2261.0261.6359.70619,700
Apr 17, 201962.7562.8661.9261.9259.98796,900
Apr 16, 201962.6962.7961.9262.5660.60479,800
Apr 15, 201963.1063.1062.4362.4960.53654,500
Apr 12, 201963.2363.2462.6063.0061.02611,300
Apr 11, 201962.8263.0362.5162.8860.911,036,900
Apr 10, 201962.5962.9362.0762.8660.89918,800
Apr 09, 201962.8262.9162.1162.5860.621,051,600
Apr 08, 201962.4262.7762.3962.6760.70755,500
Apr 05, 201962.1562.7762.0762.5060.54591,800
Apr 04, 201961.5462.0861.5062.0760.12631,000
Apr 03, 201961.4361.5461.1261.4659.53435,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...