Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Navios Maritime Partners L.P. (NMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.20+0.23 (+0.89%)
At close: 04:00PM EST
26.01 -0.19 (-0.73%)
After hours: 04:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202226.1227.3026.0726.2026.20293,893
Jan 19, 202226.6326.6325.2625.9725.97154,900
Jan 18, 202225.3026.6325.2025.6725.67329,200
Jan 14, 202224.3125.4624.0025.2425.24230,600
Jan 13, 202225.0125.2324.2024.4624.46292,000
Jan 12, 202225.6325.6324.7225.0625.06102,500
Jan 11, 202224.5425.3824.4225.1725.17153,600
Jan 10, 202224.6024.9324.2624.5424.54189,800
Jan 07, 202225.1825.7524.9625.0625.06119,700
Jan 06, 202225.0025.8724.9725.0525.05139,000
Jan 05, 202226.0026.5124.8625.0125.01204,700
Jan 04, 202226.1826.8725.7026.0026.00172,700
Jan 03, 202225.2526.6825.2526.2926.29264,500
Dec 31, 202124.1025.2523.8425.0925.09150,500
Dec 30, 202124.5525.0024.3424.3924.39152,400
Dec 29, 202124.3525.3224.0124.7424.74196,600
Dec 28, 202125.2625.4924.2924.3324.33183,800
Dec 27, 202124.2825.2524.2725.0625.06294,800
Dec 23, 202124.5124.9424.2024.5024.50172,200
Dec 22, 202123.6324.5123.2224.4424.44288,200
Dec 21, 202123.0024.1822.9123.6323.63267,100
Dec 20, 202122.9923.4822.2022.8022.80618,800
Dec 17, 202124.1924.6523.3823.8323.83515,900
Dec 16, 202125.4025.7024.2724.4124.41240,300
Dec 15, 202125.0025.4523.7625.0925.09390,500
Dec 14, 202126.1626.7625.0125.0725.07272,700
Dec 13, 202127.3927.3926.2226.6326.63207,600
Dec 10, 202127.7227.9026.6627.3127.31173,000
Dec 09, 202127.9728.5027.6227.6927.69210,200
Dec 08, 202128.6029.2627.7228.6628.66423,200
Dec 07, 202127.9628.6327.6228.2328.23424,600
Dec 06, 202127.0027.6526.0027.5027.50433,800
Dec 03, 202126.0226.1925.1126.1526.15306,300
Dec 02, 202124.2726.0924.2725.9125.91340,700
Dec 01, 202126.6326.6724.2924.3424.34384,400
Nov 30, 202126.7026.8025.5026.0926.09389,500
Nov 29, 202126.7427.1926.2126.8026.80300,200
Nov 26, 202125.6026.5625.3426.3426.34205,800
Nov 24, 202125.7826.7725.3326.7426.74424,600
Nov 23, 202126.0326.5525.4625.5825.58209,400
Nov 22, 202126.0026.7725.1226.0726.07467,700
Nov 19, 202126.2226.3125.6125.7825.78162,900
Nov 18, 202126.0526.4025.3226.0426.04231,500
Nov 17, 202126.4526.5625.5625.8925.89318,500
Nov 16, 202128.0828.0825.8126.3626.36674,900
Nov 15, 202129.1429.2227.8728.3528.35449,400
Nov 12, 202128.8329.0628.2529.0529.05318,100
Nov 11, 202129.2030.4328.8129.0029.00501,700
Nov 10, 202131.2231.5228.7828.8728.87707,700
Nov 09, 202130.0631.2829.3131.2031.20587,900
Nov 08, 202128.7330.3028.7329.7129.71251,800
Nov 05, 202129.4730.0028.3029.1429.14467,100
Nov 05, 20210.05 Dividend
Nov 04, 202129.7530.4028.9429.6829.63414,100
Nov 03, 202129.9030.2629.2029.7429.69273,500
Nov 02, 202130.2230.4228.8629.9029.85547,900
Nov 01, 202130.0030.9429.8830.8530.80407,900
Oct 29, 202129.4929.9328.8529.9329.88266,400
Oct 28, 202128.2829.7028.2829.6329.58334,300
Oct 27, 202128.7228.9427.6928.0427.99277,200
Oct 26, 202129.7529.9128.4328.7228.67381,000
Oct 25, 202129.6230.2429.1430.2430.19268,500
Oct 22, 202130.1930.1928.7529.5329.48235,400
Oct 21, 202131.2531.4529.6930.0830.03330,100
Oct 20, 202129.2131.1928.6031.1231.07578,100
Oct 19, 202128.5030.2028.4528.7628.71487,100
Oct 18, 202127.0028.4926.9128.0828.03414,600
Oct 15, 202127.9228.4727.2727.3727.32362,100
Oct 14, 202128.9529.4027.3327.4027.35500,900
Oct 13, 202130.0130.3728.6928.9528.90405,800
Oct 12, 202130.7330.9430.0430.2530.20242,700
Oct 11, 202130.6031.4730.5230.7130.66198,600
Oct 08, 202131.5031.9230.4430.5630.51284,500
Oct 07, 202133.0933.3231.1931.5931.54345,800
Oct 06, 202131.6732.8431.3232.6032.55241,500
Oct 05, 202131.3533.1731.0332.3632.31336,200
Oct 04, 202133.9533.9530.5030.8130.76687,600
Oct 01, 202132.5533.8232.2033.5533.49456,500
Sep 30, 202131.7232.5731.2532.3532.30371,100
Sep 29, 202132.5732.6031.1031.6931.64317,100
Sep 28, 202130.8532.5130.3432.2532.20611,800
Sep 27, 202129.9931.2029.9230.8530.80449,500
Sep 24, 202129.4330.2228.8529.7829.73276,700
Sep 23, 202128.4329.8328.2029.6029.55390,500
Sep 22, 202127.4928.4727.0728.4328.38614,100
Sep 21, 202127.0027.2926.0326.7126.67297,100
Sep 20, 202127.0127.5525.5226.3026.261,109,700
Sep 17, 202130.1530.4028.5729.1429.09753,000
Sep 16, 202131.0231.3729.9230.1530.10378,200
Sep 15, 202130.4331.2430.2430.6730.62337,000
Sep 14, 202131.6231.6230.2730.4430.39382,100
Sep 13, 202131.6631.6930.6131.4531.40432,700
Sep 10, 202131.2531.9630.7530.9630.91359,800
Sep 09, 202130.0731.3329.8030.5630.51366,700
Sep 08, 202131.0831.0829.4129.9229.87419,800
Sep 07, 202131.5432.4530.6431.1831.13592,700
Sep 03, 202129.7231.4929.5131.4331.38433,100
Sep 02, 202130.4532.3230.2030.2930.24791,400
Sep 01, 202129.0030.5427.7430.0830.03725,300
Aug 31, 202128.5729.8127.5529.0829.03698,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement