Magellan Midstream Partne... (MMP)
NYSE: MMP
· Real-Time Price · USD
69.00
0.46 (0.67%)
At close: Sep 22, 2023, 10:01 PM
MMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2023 | 69.44 | 69.89 | 68.80 | 69.00 | 69.00 | 0.67% | 31,030,562 |
| Sep 21, 2023 | 69.00 | 69.58 | 68.54 | 68.54 | 68.54 | -0.75% | 6,541,218 |
| Sep 20, 2023 | 67.98 | 69.45 | 67.31 | 69.06 | 69.06 | 0.13% | 3,269,557 |
| Sep 19, 2023 | 68.43 | 69.21 | 68.27 | 68.97 | 68.72 | 0.69% | 2,349,759 |
| Sep 18, 2023 | 68.12 | 68.64 | 67.60 | 68.50 | 68.25 | 0.40% | 4,075,996 |
| Sep 15, 2023 | 69.14 | 69.35 | 68.06 | 68.23 | 67.99 | -1.52% | 2,518,598 |
| Sep 14, 2023 | 68.50 | 69.40 | 68.33 | 69.28 | 69.03 | 1.61% | 3,630,494 |
| Sep 13, 2023 | 67.74 | 68.25 | 67.52 | 68.18 | 68.18 | 0.44% | 970,892 |
| Sep 12, 2023 | 66.60 | 67.95 | 66.45 | 67.88 | 67.88 | 2.15% | 1,595,141 |
| Sep 11, 2023 | 66.65 | 67.13 | 66.18 | 66.45 | 66.45 | -0.03% | 1,172,421 |
| Sep 8, 2023 | 66.17 | 66.87 | 66.14 | 66.47 | 66.47 | 0.47% | 1,627,604 |
| Sep 7, 2023 | 64.61 | 66.44 | 64.61 | 66.16 | 66.16 | 1.58% | 2,631,711 |
| Sep 6, 2023 | 66.21 | 66.37 | 64.67 | 65.13 | 65.13 | -2.12% | 1,414,035 |
| Sep 5, 2023 | 66.60 | 67.09 | 66.51 | 66.54 | 66.54 | -0.11% | 568,660 |
| Sep 1, 2023 | 66.48 | 67.14 | 66.44 | 66.61 | 66.61 | 0.29% | 816,627 |
| Aug 31, 2023 | 66.74 | 66.87 | 66.33 | 66.42 | 66.42 | -0.33% | 1,317,793 |
| Aug 30, 2023 | 66.29 | 66.91 | 66.19 | 66.64 | 66.64 | 0.35% | 1,088,828 |
| Aug 29, 2023 | 65.85 | 66.49 | 65.85 | 66.41 | 66.41 | 0.36% | 1,014,442 |
| Aug 28, 2023 | 65.54 | 66.43 | 65.50 | 66.17 | 66.17 | 0.96% | 754,979 |
| Aug 25, 2023 | 65.68 | 66.20 | 65.50 | 65.54 | 65.54 | 0.18% | 669,517 |