Martin Midstream Partners L.P. (MMLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 2.8100 | 2.9100 | 2.6800 | 2.7400 | 2.7400 | 39,700 |
| 30 Mar 2023 | 2.7600 | 2.9100 | 2.7500 | 2.8300 | 2.8300 | 46,100 |
| 29 Mar 2023 | 2.5100 | 2.8100 | 2.5100 | 2.8000 | 2.8000 | 94,400 |
| 28 Mar 2023 | 2.5500 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 58,800 |
| 27 Mar 2023 | 2.5500 | 2.6500 | 2.5100 | 2.5200 | 2.5200 | 53,300 |
| 24 Mar 2023 | 2.5800 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 16,300 |
| 23 Mar 2023 | 2.6000 | 2.6200 | 2.4400 | 2.5600 | 2.5600 | 48,500 |
| 22 Mar 2023 | 2.5700 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 25,300 |
| 21 Mar 2023 | 2.5700 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 23,400 |
| 20 Mar 2023 | 2.4600 | 2.6400 | 2.4600 | 2.5700 | 2.5700 | 61,300 |
| 17 Mar 2023 | 2.3900 | 2.5400 | 2.3900 | 2.5300 | 2.5300 | 111,700 |
| 16 Mar 2023 | 2.4600 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 83,800 |
| 15 Mar 2023 | 2.5000 | 2.7500 | 2.4500 | 2.5400 | 2.5400 | 83,500 |
| 14 Mar 2023 | 2.6200 | 2.7500 | 2.5200 | 2.5200 | 2.5200 | 44,600 |
| 13 Mar 2023 | 2.7000 | 2.8400 | 2.5200 | 2.6600 | 2.6600 | 51,000 |
| 10 Mar 2023 | 2.9500 | 3.0500 | 2.7200 | 2.7700 | 2.7700 | 76,900 |
| 09 Mar 2023 | 3.0800 | 3.1100 | 2.9500 | 2.9900 | 2.9900 | 49,000 |
| 08 Mar 2023 | 2.8400 | 3.2100 | 2.8300 | 3.0200 | 3.0200 | 108,400 |
| 07 Mar 2023 | 2.8600 | 2.8900 | 2.8100 | 2.8800 | 2.8800 | 24,800 |
| 06 Mar 2023 | 2.8000 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 37,100 |
| 03 Mar 2023 | 2.6400 | 2.9100 | 2.6200 | 2.8400 | 2.8400 | 97,400 |
| 02 Mar 2023 | 2.5000 | 2.7400 | 2.5000 | 2.7000 | 2.7000 | 42,800 |
| 01 Mar 2023 | 2.5600 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 42,900 |
| 28 Feb 2023 | 2.5200 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 51,700 |
| 27 Feb 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 26,600 |
| 24 Feb 2023 | 2.5100 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 57,000 |
| 23 Feb 2023 | 2.5000 | 2.5500 | 2.4500 | 2.5100 | 2.5100 | 95,700 |
| 22 Feb 2023 | 2.5500 | 2.6500 | 2.4800 | 2.5200 | 2.5200 | 131,600 |
| 21 Feb 2023 | 2.5800 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 122,000 |
| 17 Feb 2023 | 2.6100 | 2.6900 | 2.5800 | 2.6000 | 2.6000 | 62,500 |
| 16 Feb 2023 | 2.7900 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 61,400 |
| 15 Feb 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 30,200 |
| 14 Feb 2023 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 22,500 |
| 13 Feb 2023 | 2.6200 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 45,400 |
| 10 Feb 2023 | 2.5800 | 2.7800 | 2.5800 | 2.6700 | 2.6700 | 24,700 |
| 09 Feb 2023 | 2.6500 | 2.7300 | 2.5500 | 2.5900 | 2.5900 | 83,600 |
| 08 Feb 2023 | 2.7500 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 34,100 |
| 07 Feb 2023 | 2.7500 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 25,800 |
| 06 Feb 2023 | 2.8600 | 2.8700 | 2.7200 | 2.7500 | 2.7500 | 27,100 |
| 06 Feb 2023 | 0.005 Dividend | |||||
| 03 Feb 2023 | 2.9100 | 3.0600 | 2.7900 | 2.8100 | 2.8050 | 94,400 |
| 02 Feb 2023 | 3.0000 | 3.0900 | 2.8800 | 2.9900 | 2.9847 | 76,500 |
| 01 Feb 2023 | 3.2500 | 3.2500 | 3.0100 | 3.0100 | 3.0046 | 70,900 |
| 31 Jan 2023 | 3.2400 | 3.2900 | 3.2200 | 3.2400 | 3.2342 | 23,200 |
| 30 Jan 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2700 | 3.2642 | 38,400 |
| 27 Jan 2023 | 3.1800 | 3.3100 | 3.1700 | 3.2800 | 3.2742 | 24,600 |
| 26 Jan 2023 | 3.1000 | 3.2900 | 3.1000 | 3.2800 | 3.2742 | 57,800 |
| 25 Jan 2023 | 3.1800 | 3.2800 | 3.0000 | 3.0800 | 3.0745 | 30,300 |
| 24 Jan 2023 | 3.2900 | 3.2900 | 3.2300 | 3.2500 | 3.2442 | 12,700 |
| 23 Jan 2023 | 3.3000 | 3.3500 | 3.2800 | 3.2900 | 3.2841 | 19,300 |
| 20 Jan 2023 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3440 | 21,800 |
| 19 Jan 2023 | 3.2700 | 3.2900 | 3.2300 | 3.2400 | 3.2342 | 14,100 |
| 18 Jan 2023 | 3.1800 | 3.2900 | 3.1800 | 3.2700 | 3.2642 | 40,500 |
| 17 Jan 2023 | 3.1600 | 3.2800 | 3.1600 | 3.2000 | 3.1943 | 44,900 |
| 13 Jan 2023 | 3.2800 | 3.2900 | 3.2200 | 3.2500 | 3.2442 | 19,900 |
| 12 Jan 2023 | 3.2400 | 3.3400 | 3.1600 | 3.2500 | 3.2442 | 22,400 |
| 11 Jan 2023 | 3.2500 | 3.3100 | 3.1400 | 3.2800 | 3.2742 | 18,600 |
| 10 Jan 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2800 | 3.2742 | 14,900 |
| 09 Jan 2023 | 3.2600 | 3.3500 | 3.2500 | 3.2500 | 3.2442 | 24,600 |
| 06 Jan 2023 | 3.3300 | 3.3500 | 3.2700 | 3.3500 | 3.3440 | 21,400 |
| 05 Jan 2023 | 3.1400 | 3.2900 | 2.9700 | 3.2900 | 3.2841 | 41,500 |
| 04 Jan 2023 | 3.0200 | 3.1100 | 2.9700 | 3.0700 | 3.0645 | 43,300 |
| 03 Jan 2023 | 3.0500 | 3.0500 | 2.9500 | 3.0200 | 3.0146 | 38,100 |
| 30 Dec 2022 | 2.9500 | 3.0100 | 2.8500 | 3.0000 | 2.9947 | 57,100 |
| 29 Dec 2022 | 2.9000 | 2.9900 | 2.9000 | 2.9600 | 2.9547 | 31,200 |
| 28 Dec 2022 | 2.8000 | 2.9600 | 2.8000 | 2.9000 | 2.8948 | 49,200 |
| 27 Dec 2022 | 2.8200 | 2.9600 | 2.7600 | 2.9200 | 2.9148 | 64,400 |
| 23 Dec 2022 | 2.7300 | 2.8900 | 2.7300 | 2.8500 | 2.8449 | 95,900 |
| 22 Dec 2022 | 2.8100 | 2.8500 | 2.7800 | 2.8100 | 2.8050 | 82,900 |
| 21 Dec 2022 | 2.9100 | 2.9900 | 2.7900 | 2.8300 | 2.8250 | 37,200 |
| 20 Dec 2022 | 2.9800 | 3.0800 | 2.7700 | 2.9100 | 2.9048 | 104,500 |
| 19 Dec 2022 | 3.1000 | 3.2000 | 3.0600 | 3.0900 | 3.0845 | 47,200 |
| 16 Dec 2022 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2043 | 239,800 |
| 15 Dec 2022 | 3.1900 | 3.2900 | 3.1000 | 3.2600 | 3.2542 | 119,300 |
| 14 Dec 2022 | 3.1300 | 3.3400 | 3.1300 | 3.2200 | 3.2143 | 124,000 |
| 13 Dec 2022 | 3.2000 | 3.2400 | 3.1300 | 3.1900 | 3.1843 | 67,600 |
| 12 Dec 2022 | 3.1100 | 3.2600 | 3.1100 | 3.2300 | 3.2243 | 117,100 |
| 09 Dec 2022 | 3.1800 | 3.2300 | 3.1200 | 3.2000 | 3.1943 | 106,700 |
| 08 Dec 2022 | 3.2500 | 3.2500 | 3.1600 | 3.2400 | 3.2342 | 59,900 |
| 07 Dec 2022 | 3.2400 | 3.2700 | 3.1900 | 3.2500 | 3.2442 | 44,400 |
| 06 Dec 2022 | 3.1600 | 3.2500 | 3.1600 | 3.2400 | 3.2342 | 62,500 |
| 05 Dec 2022 | 3.1900 | 3.2800 | 3.1500 | 3.1900 | 3.1843 | 39,700 |
| 02 Dec 2022 | 3.2300 | 3.2900 | 3.1700 | 3.2800 | 3.2742 | 36,000 |
| 01 Dec 2022 | 3.2400 | 3.2600 | 3.1700 | 3.2300 | 3.2243 | 33,200 |
| 30 Nov 2022 | 3.2500 | 3.2900 | 3.1500 | 3.2700 | 3.2642 | 56,500 |
| 29 Nov 2022 | 3.0500 | 3.2900 | 3.0300 | 3.2500 | 3.2442 | 101,300 |
| 28 Nov 2022 | 3.1900 | 3.2400 | 3.0300 | 3.1300 | 3.1244 | 92,400 |
| 25 Nov 2022 | 3.2600 | 3.3300 | 3.2200 | 3.2600 | 3.2542 | 45,000 |
| 23 Nov 2022 | 3.3200 | 3.3700 | 3.2500 | 3.3100 | 3.3041 | 39,100 |
| 22 Nov 2022 | 3.3900 | 3.3900 | 3.2900 | 3.3700 | 3.3640 | 51,800 |
| 21 Nov 2022 | 3.2600 | 3.3500 | 3.1700 | 3.3100 | 3.3041 | 118,500 |
| 18 Nov 2022 | 3.3200 | 3.3600 | 3.2800 | 3.2800 | 3.2742 | 27,800 |
| 17 Nov 2022 | 3.3200 | 3.3800 | 3.2500 | 3.3000 | 3.2941 | 240,900 |
| 16 Nov 2022 | 3.1900 | 3.3500 | 3.1500 | 3.3500 | 3.3440 | 115,900 |
| 15 Nov 2022 | 3.2600 | 3.3400 | 3.2200 | 3.2600 | 3.2542 | 83,400 |
| 14 Nov 2022 | 3.2400 | 3.4000 | 3.2000 | 3.2500 | 3.2442 | 74,000 |
| 11 Nov 2022 | 3.1500 | 3.3000 | 3.1500 | 3.2400 | 3.2342 | 111,500 |
| 10 Nov 2022 | 3.1900 | 3.3600 | 3.1600 | 3.2300 | 3.2243 | 104,400 |
| 09 Nov 2022 | 3.2300 | 3.2900 | 3.1600 | 3.2300 | 3.2243 | 95,100 |
| 08 Nov 2022 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | 3.2442 | 143,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
