MMP - Magellan Midstream Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202065.0064.9764.1964.2964.291,084,405
Jan 21, 202064.5565.3364.0964.8564.851,460,000
Jan 17, 202064.9165.0064.2064.3764.371,087,800
Jan 16, 202064.8465.1664.4165.0065.00626,200
Jan 15, 202065.0065.3464.6564.6664.661,087,500
Jan 14, 202065.0065.3464.8065.0865.081,772,600
Jan 13, 202064.2565.2363.9264.8664.861,651,600
Jan 10, 202063.6464.1563.3664.1364.131,111,300
Jan 09, 202063.6063.8563.0663.6563.65912,900
Jan 08, 202063.2163.6163.0663.5563.55928,200
Jan 07, 202063.4263.4262.4263.2163.211,003,400
Jan 06, 202062.7163.4162.6863.1263.12993,700
Jan 03, 202062.9663.0661.9562.7562.75926,700
Jan 02, 202063.0063.1462.5962.8362.83718,800
Dec 31, 201961.0062.8761.0062.8762.872,005,700
Dec 30, 201961.8062.2061.1661.3161.311,081,200
Dec 27, 201962.0262.3661.7261.7861.78796,700
Dec 26, 201961.8162.2361.7162.0262.021,101,200
Dec 24, 201961.9562.0961.4361.9061.90621,600
Dec 23, 201962.5162.8461.7162.1562.151,036,000
Dec 20, 201962.5062.6462.1262.5162.511,842,000
Dec 19, 201962.9563.3662.1362.4562.451,367,000
Dec 18, 201963.0063.6562.7263.0863.081,119,000
Dec 17, 201963.4564.3462.6662.8762.871,440,300
Dec 16, 201962.6063.5262.5263.2763.271,100,000
Dec 13, 201962.5762.7261.5762.6962.691,172,200
Dec 12, 201961.4462.7861.4162.4662.461,645,400
Dec 11, 201960.5061.7560.4461.7561.751,268,300
Dec 10, 201960.5660.9560.1960.5560.551,361,200
Dec 09, 201959.1560.2558.9560.1660.161,289,400
Dec 06, 201958.9259.5158.9259.1559.15712,400
Dec 05, 201958.8559.5658.8458.9658.96727,800
Dec 04, 201958.8359.2258.2158.8858.88709,400
Dec 03, 201958.3759.3558.1358.5958.59656,200
Dec 02, 201958.5658.9157.7258.7558.75980,700
Nov 29, 201958.8659.0358.1958.4758.47368,500
Nov 27, 201959.9960.1158.7959.0359.03942,900
Nov 26, 201961.2361.4859.7859.9159.91761,600
Nov 25, 201961.2161.7960.8761.1661.16726,800
Nov 22, 201961.2561.7760.9561.1961.19636,100
Nov 21, 201960.3761.2559.8361.1761.17790,900
Nov 20, 201959.1360.3559.1360.0860.08557,800
Nov 19, 201959.9560.0259.0659.1659.16706,600
Nov 18, 201960.6260.7859.8659.9459.94592,100
Nov 15, 201960.3061.0260.3060.7860.78811,600
Nov 14, 201961.2561.3860.1760.2860.28821,000
Nov 13, 201960.5361.4560.4360.8460.84790,200
Nov 12, 201960.4061.1760.2960.5960.59595,700
Nov 11, 201960.5260.8460.1660.4660.46616,100
Nov 08, 201959.4760.8358.8160.6260.621,168,500
Nov 07, 201960.5360.6658.7759.5559.551,716,200
Nov 06, 201960.9561.1360.1060.4860.48932,200
Nov 06, 20191.02 Dividend
Nov 05, 201963.0063.0361.1462.0961.071,092,400
Nov 04, 201962.5563.3062.3962.7461.71980,600
Nov 01, 201962.3962.8261.8262.6861.65725,100
Oct 31, 201964.1264.4762.0862.3261.301,444,700
Oct 30, 201963.7364.4763.6664.1263.07885,000
Oct 29, 201963.1664.0063.0163.7362.68779,600
Oct 28, 201964.0064.5463.3863.4262.38480,100
Oct 25, 201963.1764.3562.8163.9362.88766,100
Oct 24, 201963.3163.5463.0363.2562.21500,100
Oct 23, 201964.0964.4363.0863.2662.22905,500
Oct 22, 201964.8265.0764.2464.2463.18649,300
Oct 21, 201965.0865.4864.7564.7763.71607,900
Oct 18, 201964.6665.6364.6065.0463.97646,300
Oct 17, 201964.7065.1964.5264.9963.92476,800
Oct 16, 201965.2565.5164.6264.6863.62488,300
Oct 15, 201965.2265.8764.9165.2864.21483,000
Oct 14, 201965.6665.7465.1565.1564.08626,400
Oct 11, 201965.8566.4865.7265.7764.69843,500
Oct 10, 201965.5066.1165.3065.5964.51658,200
Oct 09, 201965.4566.2565.3165.4764.39843,400
Oct 08, 201965.3565.7465.0365.4064.33703,400
Oct 07, 201965.5066.0565.2365.4564.37565,700
Oct 04, 201965.3565.8464.9365.4064.33328,400
Oct 03, 201965.1165.5264.2465.3364.26525,500
Oct 02, 201965.5865.6765.0465.1764.10577,000
Oct 01, 201966.2966.4165.5265.7564.67715,600
Sep 30, 201966.4566.6466.1166.2765.18803,500
Sep 27, 201965.9766.6865.7566.3765.28505,600
Sep 26, 201966.0066.2965.7066.0464.96634,700
Sep 25, 201966.6066.7366.0066.0664.97913,900
Sep 24, 201967.2167.2166.1866.6165.52842,900
Sep 23, 201967.1967.4766.8067.0965.99559,000
Sep 20, 201966.1167.6265.9867.3666.253,728,700
Sep 19, 201966.3966.5865.5066.1865.09855,000
Sep 18, 201966.4066.5565.8166.2665.17684,400
Sep 17, 201966.2066.9466.0566.5865.49852,000
Sep 16, 201966.0666.6665.4166.2865.191,301,700
Sep 13, 201965.6565.9165.1765.4764.391,193,300
Sep 12, 201965.5165.8165.3365.6164.53516,400
Sep 11, 201965.4665.7065.1665.5764.49676,100
Sep 10, 201965.8666.0465.1365.3464.27658,100
Sep 09, 201965.2565.7365.1265.7264.64752,600
Sep 06, 201965.4965.9565.0065.0463.97606,700
Sep 05, 201966.2366.6265.5265.5564.471,034,200
Sep 04, 201966.5166.7565.9666.1665.07611,000
Sep 03, 201966.0566.5465.5166.2665.17472,100
Aug 30, 201966.0566.7665.7666.6865.58774,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...