New Zealand markets closed

Martin Midstream Partners L.P. (MMLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1100+0.1100 (+3.67%)
At close: 04:00PM EDT
3.1200 +0.01 (+0.32%)
After hours: 06:17PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243.05003.16002.98003.11003.1100216,500
23 May 20242.97003.03002.95003.00003.000056,900
22 May 20242.94003.03002.94003.01003.010019,600
21 May 20243.00003.04002.93002.99002.990070,700
20 May 20243.00003.09002.94003.03003.030087,800
17 May 20242.97003.03002.92003.02003.020051,800
16 May 20243.01003.01002.92002.97002.9700110,200
15 May 20242.95003.01002.92003.00003.0000123,200
14 May 20242.91002.95002.89002.94002.940076,000
13 May 20243.00003.00002.76002.94002.940057,200
10 May 20242.88002.99002.87002.99002.9900102,000
09 May 20242.83002.94002.83002.92002.9200130,300
08 May 20242.92002.93002.83002.86002.860048,500
07 May 20242.81002.93002.77002.93002.930044,100
07 May 20240.005 Dividend
06 May 20242.84002.97002.78002.86002.855030,800
03 May 20242.86003.00002.77002.88002.875079,800
02 May 20242.66002.88002.58002.88002.875068,400
01 May 20242.62002.73002.57002.71002.705335,300
30 Apr 20242.58002.70002.55002.69002.685349,600
29 Apr 20242.63002.74002.60002.68002.675332,500
26 Apr 20242.58002.70002.58002.67002.665315,800
25 Apr 20242.67002.70002.62002.66002.655319,000
24 Apr 20242.70002.74002.50002.73002.725238,000
23 Apr 20242.68002.72002.60002.60002.595528,500
22 Apr 20242.67002.76002.50002.75002.7452120,100
19 Apr 20242.60002.74002.45002.71002.705349,000
18 Apr 20242.70002.70002.40002.66002.655347,600
17 Apr 20242.59002.75002.59002.74002.735296,000
16 Apr 20242.47002.65002.36002.65002.645446,500
15 Apr 20242.47002.52002.42002.47002.4657129,200
12 Apr 20242.54002.59002.50002.53002.525660,400
11 Apr 20242.52002.59002.47002.56002.555541,200
10 Apr 20242.49002.61002.42002.52002.515647,500
09 Apr 20242.52002.61002.51002.52002.515658,200
08 Apr 20242.66002.66002.59002.59002.585531,800
05 Apr 20242.64002.79002.59002.66002.655382,400
04 Apr 20242.62002.68002.58002.62002.615427,700
03 Apr 20242.58002.75002.58002.59002.585530,400
02 Apr 20242.52002.64002.44002.62002.615450,100
01 Apr 20242.63002.63002.50002.54002.535646,100
28 Mar 20242.60002.65002.55002.56002.555536,100
27 Mar 20242.61002.70002.57002.62002.615430,000
26 Mar 20242.58002.67002.51002.65002.645421,000
25 Mar 20242.60002.64002.55002.60002.595559,900
22 Mar 20242.59002.61002.55002.56002.555535,800
21 Mar 20242.64002.66002.59002.60002.595522,000
20 Mar 20242.61002.64002.52002.60002.595526,600
19 Mar 20242.55002.62002.53002.58002.575585,700
18 Mar 20242.56002.65002.48002.54002.535633,800
15 Mar 20242.55002.70002.55002.61002.605452,300
14 Mar 20242.54002.72002.51002.60002.595574,700
13 Mar 20242.55002.66002.55002.60002.595526,700
12 Mar 20242.69002.69002.58002.58002.575524,400
11 Mar 20242.55002.72002.55002.65002.645447,200
08 Mar 20242.57002.69002.57002.59002.585520,500
07 Mar 20242.63002.69002.63002.65002.645425,800
06 Mar 20242.60002.66002.56002.58002.5755104,900
05 Mar 20242.50002.60002.48002.55002.5455110,100
04 Mar 20242.36002.52002.36002.44002.435779,900
01 Mar 20242.38002.41002.31002.34002.335923,700
29 Feb 20242.28002.42002.28002.34002.335915,400
28 Feb 20242.43002.45002.32002.32002.315932,200
27 Feb 20242.37002.44002.35002.43002.425860,300
26 Feb 20242.41002.42002.37002.37002.365921,300
23 Feb 20242.42002.45002.41002.44002.435724,300
22 Feb 20242.48002.48002.39002.42002.415836,800
21 Feb 20242.38002.45002.38002.45002.445727,800
20 Feb 20242.35002.43002.35002.43002.425841,300
16 Feb 20242.33002.44002.33002.42002.415861,200
15 Feb 20242.18002.38002.18002.38002.375882,400
14 Feb 20242.23002.27002.10002.19002.186244,800
13 Feb 20242.23002.24002.19002.20002.196212,600
12 Feb 20242.24002.29002.22002.26002.256022,300
09 Feb 20242.16002.22002.16002.22002.216114,900
08 Feb 20242.16002.23002.16002.20002.196224,100
07 Feb 20242.24002.24002.15002.23002.226123,300
06 Feb 20242.10002.25002.10002.24002.236149,700
06 Feb 20240.005 Dividend
05 Feb 20242.24002.24002.04002.08002.071472,500
02 Feb 20242.15002.26002.15002.25002.240732,900
01 Feb 20242.26002.27002.15002.18002.171050,300
31 Jan 20242.25002.33002.25002.27002.260625,400
30 Jan 20242.25002.33002.23002.30002.290526,700
29 Jan 20242.22002.29002.22002.26002.250625,800
26 Jan 20242.21002.31002.21002.26002.250618,500
25 Jan 20242.24002.30002.20002.23002.220827,300
24 Jan 20242.33002.34002.26002.26002.250628,200
23 Jan 20242.33002.38002.33002.33002.320312,900
22 Jan 20242.25002.37002.25002.35002.3403105,300
19 Jan 20242.27002.33002.26002.26002.250667,300
18 Jan 20242.37002.40002.27002.27002.260655,500
17 Jan 20242.39002.43002.35002.37002.360254,800
16 Jan 20242.40002.47002.40002.43002.419922,800
12 Jan 20242.49002.53002.43002.44002.429944,800
11 Jan 20242.42002.49002.42002.48002.469748,600
10 Jan 20242.40002.49002.38002.47002.459891,400
09 Jan 20242.46002.52002.37002.46002.4498173,700
08 Jan 20242.45002.53002.38002.50002.489623,000
05 Jan 20242.51002.53002.45002.47002.459838,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...