Martin Midstream Partners L.P. (MMLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 62,500 |
| 25 Jul 2024 | 3.5200 | 3.5400 | 3.4000 | 3.5300 | 3.5300 | 49,200 |
| 24 Jul 2024 | 3.5400 | 3.5500 | 3.4000 | 3.5100 | 3.5100 | 45,000 |
| 23 Jul 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5600 | 3.5600 | 52,300 |
| 22 Jul 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6500 | 3.6500 | 165,100 |
| 19 Jul 2024 | 3.6400 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 94,900 |
| 18 Jul 2024 | 3.6300 | 3.7300 | 3.6000 | 3.6600 | 3.6600 | 183,100 |
| 17 Jul 2024 | 3.6600 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 152,900 |
| 16 Jul 2024 | 3.6000 | 3.7600 | 3.6000 | 3.6500 | 3.6500 | 193,700 |
| 15 Jul 2024 | 3.6400 | 3.6700 | 3.4700 | 3.6400 | 3.6400 | 230,600 |
| 12 Jul 2024 | 3.7500 | 3.7500 | 3.5200 | 3.6300 | 3.6300 | 276,600 |
| 11 Jul 2024 | 3.4000 | 3.8200 | 3.4000 | 3.7300 | 3.7300 | 795,000 |
| 10 Jul 2024 | 3.2300 | 3.3300 | 3.2100 | 3.3000 | 3.3000 | 41,000 |
| 09 Jul 2024 | 3.2400 | 3.2800 | 3.1900 | 3.2500 | 3.2500 | 40,700 |
| 08 Jul 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 22,900 |
| 05 Jul 2024 | 3.1900 | 3.2700 | 3.1600 | 3.2500 | 3.2500 | 36,200 |
| 03 Jul 2024 | 3.1800 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 27,300 |
| 02 Jul 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 40,100 |
| 01 Jul 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 52,100 |
| 28 Jun 2024 | 3.2100 | 3.2700 | 3.1600 | 3.2300 | 3.2300 | 72,800 |
| 27 Jun 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2500 | 3.2500 | 78,200 |
| 26 Jun 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3600 | 3.3600 | 47,900 |
| 25 Jun 2024 | 3.3500 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 45,300 |
| 24 Jun 2024 | 3.3000 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 76,000 |
| 21 Jun 2024 | 3.2500 | 3.4200 | 3.1600 | 3.3100 | 3.3100 | 170,900 |
| 20 Jun 2024 | 3.2100 | 3.3200 | 3.1400 | 3.3000 | 3.3000 | 148,700 |
| 18 Jun 2024 | 3.2400 | 3.3400 | 3.2000 | 3.3100 | 3.3100 | 41,100 |
| 17 Jun 2024 | 3.2000 | 3.3100 | 3.1700 | 3.2500 | 3.2500 | 80,000 |
| 14 Jun 2024 | 3.2800 | 3.3600 | 3.1900 | 3.2400 | 3.2400 | 50,400 |
| 13 Jun 2024 | 3.2100 | 3.3300 | 3.1900 | 3.3000 | 3.3000 | 51,800 |
| 12 Jun 2024 | 3.3100 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 38,500 |
| 11 Jun 2024 | 3.3300 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 76,100 |
| 10 Jun 2024 | 3.2100 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 79,900 |
| 07 Jun 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 62,700 |
| 06 Jun 2024 | 3.1800 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 74,600 |
| 05 Jun 2024 | 3.1900 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 51,800 |
| 04 Jun 2024 | 3.1500 | 3.3000 | 3.0800 | 3.2200 | 3.2200 | 312,600 |
| 03 Jun 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 189,800 |
| 31 May 2024 | 3.2100 | 3.2900 | 3.0900 | 3.1100 | 3.1100 | 125,200 |
| 30 May 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 145,800 |
| 29 May 2024 | 3.1100 | 3.3300 | 3.1000 | 3.2500 | 3.2500 | 272,300 |
| 28 May 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 106,000 |
| 24 May 2024 | 3.0500 | 3.1600 | 2.9800 | 3.1100 | 3.1100 | 216,500 |
| 23 May 2024 | 2.9700 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 56,900 |
| 22 May 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 19,600 |
| 21 May 2024 | 3.0000 | 3.0400 | 2.9300 | 2.9900 | 2.9900 | 70,700 |
| 20 May 2024 | 3.0000 | 3.0900 | 2.9400 | 3.0300 | 3.0300 | 87,800 |
| 17 May 2024 | 2.9700 | 3.0300 | 2.9200 | 3.0200 | 3.0200 | 51,800 |
| 16 May 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9700 | 2.9700 | 110,200 |
| 15 May 2024 | 2.9500 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 123,200 |
| 14 May 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 76,000 |
| 13 May 2024 | 3.0000 | 3.0000 | 2.7600 | 2.9400 | 2.9400 | 57,200 |
| 10 May 2024 | 2.8800 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 102,000 |
| 09 May 2024 | 2.8300 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 130,300 |
| 08 May 2024 | 2.9200 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 48,500 |
| 07 May 2024 | 2.8100 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 44,100 |
| 07 May 2024 | 0.005 Dividend | |||||
| 06 May 2024 | 2.8400 | 2.9700 | 2.7800 | 2.8600 | 2.8550 | 30,800 |
| 03 May 2024 | 2.8600 | 3.0000 | 2.7700 | 2.8800 | 2.8750 | 79,800 |
| 02 May 2024 | 2.6600 | 2.8800 | 2.5800 | 2.8800 | 2.8750 | 68,400 |
| 01 May 2024 | 2.6200 | 2.7300 | 2.5700 | 2.7100 | 2.7053 | 35,300 |
| 30 Apr 2024 | 2.5800 | 2.7000 | 2.5500 | 2.6900 | 2.6853 | 49,600 |
| 29 Apr 2024 | 2.6300 | 2.7400 | 2.6000 | 2.6800 | 2.6753 | 32,500 |
| 26 Apr 2024 | 2.5800 | 2.7000 | 2.5800 | 2.6700 | 2.6653 | 15,800 |
| 25 Apr 2024 | 2.6700 | 2.7000 | 2.6200 | 2.6600 | 2.6553 | 19,000 |
| 24 Apr 2024 | 2.7000 | 2.7400 | 2.5000 | 2.7300 | 2.7252 | 38,000 |
| 23 Apr 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6000 | 2.5955 | 28,500 |
| 22 Apr 2024 | 2.6700 | 2.7600 | 2.5000 | 2.7500 | 2.7452 | 120,100 |
| 19 Apr 2024 | 2.6000 | 2.7400 | 2.4500 | 2.7100 | 2.7053 | 49,000 |
| 18 Apr 2024 | 2.7000 | 2.7000 | 2.4000 | 2.6600 | 2.6553 | 47,600 |
| 17 Apr 2024 | 2.5900 | 2.7500 | 2.5900 | 2.7400 | 2.7352 | 96,000 |
| 16 Apr 2024 | 2.4700 | 2.6500 | 2.3600 | 2.6500 | 2.6454 | 46,500 |
| 15 Apr 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4700 | 2.4657 | 129,200 |
| 12 Apr 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5300 | 2.5256 | 60,400 |
| 11 Apr 2024 | 2.5200 | 2.5900 | 2.4700 | 2.5600 | 2.5555 | 41,200 |
| 10 Apr 2024 | 2.4900 | 2.6100 | 2.4200 | 2.5200 | 2.5156 | 47,500 |
| 09 Apr 2024 | 2.5200 | 2.6100 | 2.5100 | 2.5200 | 2.5156 | 58,200 |
| 08 Apr 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5855 | 31,800 |
| 05 Apr 2024 | 2.6400 | 2.7900 | 2.5900 | 2.6600 | 2.6553 | 82,400 |
| 04 Apr 2024 | 2.6200 | 2.6800 | 2.5800 | 2.6200 | 2.6154 | 27,700 |
| 03 Apr 2024 | 2.5800 | 2.7500 | 2.5800 | 2.5900 | 2.5855 | 30,400 |
| 02 Apr 2024 | 2.5200 | 2.6400 | 2.4400 | 2.6200 | 2.6154 | 50,100 |
| 01 Apr 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5400 | 2.5356 | 46,100 |
| 28 Mar 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5600 | 2.5555 | 36,100 |
| 27 Mar 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6200 | 2.6154 | 30,000 |
| 26 Mar 2024 | 2.5800 | 2.6700 | 2.5100 | 2.6500 | 2.6454 | 21,000 |
| 25 Mar 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.5955 | 59,900 |
| 22 Mar 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5555 | 35,800 |
| 21 Mar 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6000 | 2.5955 | 22,000 |
| 20 Mar 2024 | 2.6100 | 2.6400 | 2.5200 | 2.6000 | 2.5955 | 26,600 |
| 19 Mar 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5800 | 2.5755 | 85,700 |
| 18 Mar 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5400 | 2.5356 | 33,800 |
| 15 Mar 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6054 | 52,300 |
| 14 Mar 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6000 | 2.5955 | 74,700 |
| 13 Mar 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.5955 | 26,700 |
| 12 Mar 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5755 | 24,400 |
| 11 Mar 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6500 | 2.6454 | 47,200 |
| 08 Mar 2024 | 2.5700 | 2.6900 | 2.5700 | 2.5900 | 2.5855 | 20,500 |
| 07 Mar 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6454 | 25,800 |
| 06 Mar 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5755 | 104,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.