New Zealand markets closed

Martin Midstream Partners L.P. (MMLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7400-0.0800 (-2.84%)
At close: 04:00PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.81002.91002.68002.74002.740039,700
30 Mar 20232.76002.91002.75002.83002.830046,100
29 Mar 20232.51002.81002.51002.80002.800094,400
28 Mar 20232.55002.58002.43002.50002.500058,800
27 Mar 20232.55002.65002.51002.52002.520053,300
24 Mar 20232.58002.65002.53002.60002.600016,300
23 Mar 20232.60002.62002.44002.56002.560048,500
22 Mar 20232.57002.60002.48002.50002.500025,300
21 Mar 20232.57002.66002.57002.59002.590023,400
20 Mar 20232.46002.64002.46002.57002.570061,300
17 Mar 20232.39002.54002.39002.53002.5300111,700
16 Mar 20232.46002.55002.44002.46002.460083,800
15 Mar 20232.50002.75002.45002.54002.540083,500
14 Mar 20232.62002.75002.52002.52002.520044,600
13 Mar 20232.70002.84002.52002.66002.660051,000
10 Mar 20232.95003.05002.72002.77002.770076,900
09 Mar 20233.08003.11002.95002.99002.990049,000
08 Mar 20232.84003.21002.83003.02003.0200108,400
07 Mar 20232.86002.89002.81002.88002.880024,800
06 Mar 20232.80002.92002.80002.80002.800037,100
03 Mar 20232.64002.91002.62002.84002.840097,400
02 Mar 20232.50002.74002.50002.70002.700042,800
01 Mar 20232.56002.64002.52002.58002.580042,900
28 Feb 20232.52002.65002.50002.50002.500051,700
27 Feb 20232.50002.60002.50002.57002.570026,600
24 Feb 20232.51002.55002.48002.50002.500057,000
23 Feb 20232.50002.55002.45002.51002.510095,700
22 Feb 20232.55002.65002.48002.52002.5200131,600
21 Feb 20232.58002.60002.48002.50002.5000122,000
17 Feb 20232.61002.69002.58002.60002.600062,500
16 Feb 20232.79002.79002.60002.66002.660061,400
15 Feb 20232.75002.80002.75002.78002.780030,200
14 Feb 20232.80002.81002.75002.75002.750022,500
13 Feb 20232.62002.81002.62002.81002.810045,400
10 Feb 20232.58002.78002.58002.67002.670024,700
09 Feb 20232.65002.73002.55002.59002.590083,600
08 Feb 20232.75002.78002.67002.70002.700034,100
07 Feb 20232.75002.81002.75002.75002.750025,800
06 Feb 20232.86002.87002.72002.75002.750027,100
06 Feb 20230.005 Dividend
03 Feb 20232.91003.06002.79002.81002.805094,400
02 Feb 20233.00003.09002.88002.99002.984776,500
01 Feb 20233.25003.25003.01003.01003.004670,900
31 Jan 20233.24003.29003.22003.24003.234223,200
30 Jan 20233.28003.28003.20003.27003.264238,400
27 Jan 20233.18003.31003.17003.28003.274224,600
26 Jan 20233.10003.29003.10003.28003.274257,800
25 Jan 20233.18003.28003.00003.08003.074530,300
24 Jan 20233.29003.29003.23003.25003.244212,700
23 Jan 20233.30003.35003.28003.29003.284119,300
20 Jan 20233.23003.35003.20003.35003.344021,800
19 Jan 20233.27003.29003.23003.24003.234214,100
18 Jan 20233.18003.29003.18003.27003.264240,500
17 Jan 20233.16003.28003.16003.20003.194344,900
13 Jan 20233.28003.29003.22003.25003.244219,900
12 Jan 20233.24003.34003.16003.25003.244222,400
11 Jan 20233.25003.31003.14003.28003.274218,600
10 Jan 20233.25003.28003.20003.28003.274214,900
09 Jan 20233.26003.35003.25003.25003.244224,600
06 Jan 20233.33003.35003.27003.35003.344021,400
05 Jan 20233.14003.29002.97003.29003.284141,500
04 Jan 20233.02003.11002.97003.07003.064543,300
03 Jan 20233.05003.05002.95003.02003.014638,100
30 Dec 20222.95003.01002.85003.00002.994757,100
29 Dec 20222.90002.99002.90002.96002.954731,200
28 Dec 20222.80002.96002.80002.90002.894849,200
27 Dec 20222.82002.96002.76002.92002.914864,400
23 Dec 20222.73002.89002.73002.85002.844995,900
22 Dec 20222.81002.85002.78002.81002.805082,900
21 Dec 20222.91002.99002.79002.83002.825037,200
20 Dec 20222.98003.08002.77002.91002.9048104,500
19 Dec 20223.10003.20003.06003.09003.084547,200
16 Dec 20223.12003.24003.12003.21003.2043239,800
15 Dec 20223.19003.29003.10003.26003.2542119,300
14 Dec 20223.13003.34003.13003.22003.2143124,000
13 Dec 20223.20003.24003.13003.19003.184367,600
12 Dec 20223.11003.26003.11003.23003.2243117,100
09 Dec 20223.18003.23003.12003.20003.1943106,700
08 Dec 20223.25003.25003.16003.24003.234259,900
07 Dec 20223.24003.27003.19003.25003.244244,400
06 Dec 20223.16003.25003.16003.24003.234262,500
05 Dec 20223.19003.28003.15003.19003.184339,700
02 Dec 20223.23003.29003.17003.28003.274236,000
01 Dec 20223.24003.26003.17003.23003.224333,200
30 Nov 20223.25003.29003.15003.27003.264256,500
29 Nov 20223.05003.29003.03003.25003.2442101,300
28 Nov 20223.19003.24003.03003.13003.124492,400
25 Nov 20223.26003.33003.22003.26003.254245,000
23 Nov 20223.32003.37003.25003.31003.304139,100
22 Nov 20223.39003.39003.29003.37003.364051,800
21 Nov 20223.26003.35003.17003.31003.3041118,500
18 Nov 20223.32003.36003.28003.28003.274227,800
17 Nov 20223.32003.38003.25003.30003.2941240,900
16 Nov 20223.19003.35003.15003.35003.3440115,900
15 Nov 20223.26003.34003.22003.26003.254283,400
14 Nov 20223.24003.40003.20003.25003.244274,000
11 Nov 20223.15003.30003.15003.24003.2342111,500
10 Nov 20223.19003.36003.16003.23003.2243104,400
09 Nov 20223.23003.29003.16003.23003.224395,100
08 Nov 20223.13003.25003.13003.25003.2442143,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...