Advertisement
Advertisement
U.S. Markets open in 7 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Navios Maritime Partners L.P. (NMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.04+0.15 (+0.58%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
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
Aug 30, 202128.7629.6026.8129.2829.231,055,900
Aug 27, 202124.0027.6623.5227.5227.471,354,600
Aug 26, 202126.2826.8825.4025.6725.63354,900
Aug 25, 202126.7027.1626.0226.1826.14296,600
Aug 24, 202125.4027.0425.4026.6926.65418,000
Aug 23, 202124.3625.3724.0625.3425.30334,500
Aug 20, 202123.6224.3423.3123.8523.81273,100
Aug 19, 202125.1025.3523.3223.6523.61563,700
Aug 18, 202124.9026.1124.8525.4525.41309,200
Aug 17, 202125.0425.7324.4324.7524.71307,100
Aug 16, 202125.2125.7724.6825.4725.43245,500
Aug 13, 202124.7125.8524.5525.5025.46365,300
Aug 12, 202124.1424.7123.5924.6024.56219,100
Aug 11, 202123.1024.3223.1024.1824.14344,700
Aug 10, 202121.7223.3921.7223.0022.96278,000
Aug 09, 202122.4122.5821.6021.6921.65239,700
Aug 06, 202123.1423.4422.0522.4522.41217,400
Aug 06, 20210.05 Dividend
Aug 05, 202122.3823.4522.3822.9422.85245,000
Aug 04, 202122.6322.9022.0222.1822.09242,400
Aug 03, 202122.7222.7821.7622.6522.56288,800
Aug 02, 202122.3823.4822.3822.6222.53356,300
Jul 30, 202122.1122.7122.0022.2622.17249,500
Jul 29, 202122.2222.7121.6622.5222.43352,000
Jul 28, 202122.2622.5221.4722.0521.96439,300
Jul 27, 202123.9723.9721.7021.9421.86757,000
Jul 26, 202123.0024.1722.9823.9223.83292,100
Jul 23, 202124.0124.1922.9023.2923.20239,400
Jul 22, 202123.7024.4722.4723.8823.79475,900
Jul 21, 202122.5023.8422.4823.6423.55264,300
Jul 20, 202121.8922.6821.3522.4722.38371,500
Jul 19, 202120.5721.9720.5221.5421.46603,600
Jul 16, 202123.3023.3021.2721.4721.391,115,500
Jul 15, 202123.6024.7222.8023.1523.06486,100
Jul 14, 202125.5525.6423.5523.5523.46795,300
Jul 13, 202126.1726.2725.0725.2225.12253,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement