New Zealand markets closed

Martin Midstream Partners L.P. (MMLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9400+0.0100 (+0.34%)
At close: 04:00PM EDT
2.8000 -0.14 (-4.76%)
After hours: 07:16PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20232.82003.05002.78002.94002.940068,100
22 Sept 20232.85003.04002.80002.93002.9300179,100
21 Sept 20232.87002.89002.80002.83002.830043,500
20 Sept 20232.89002.93002.81002.87002.870039,200
19 Sept 20232.81002.94002.81002.87002.870035,800
18 Sept 20232.90002.93002.85002.89002.890031,300
15 Sept 20233.02003.09002.90002.94002.940073,800
14 Sept 20233.01003.10002.97003.03003.030047,100
13 Sept 20233.12003.12002.99003.04003.040071,300
12 Sept 20233.02003.11002.98003.07003.070073,400
11 Sept 20233.07003.17002.95003.00003.0000119,900
08 Sept 20233.19003.20003.07003.14003.140094,000
07 Sept 20233.28003.30003.08003.18003.1800144,800
06 Sept 20233.23003.28003.16003.25003.2500321,600
05 Sept 20233.02003.30003.02003.15003.1500249,700
01 Sept 20233.03003.30002.95003.06003.0600341,400
31 Aug 20233.17003.17002.40002.97002.9700605,000
30 Aug 20232.40003.08002.40003.05003.0500794,500
29 Aug 20232.35002.49002.35002.41002.410052,700
28 Aug 20232.35002.45002.35002.41002.410011,400
25 Aug 20232.36002.45002.35002.39002.390055,200
24 Aug 20232.47002.47002.35002.43002.430026,000
23 Aug 20232.40002.53002.35002.48002.480029,800
22 Aug 20232.56002.60002.40002.40002.400071,800
21 Aug 20232.62002.68002.53002.54002.540039,200
18 Aug 20232.67002.74002.63002.71002.710011,700
17 Aug 20232.66002.75002.62002.70002.700046,300
16 Aug 20232.86002.89002.65002.71002.710064,700
15 Aug 20232.84002.85002.68002.83002.8300123,900
14 Aug 20232.54002.83002.54002.79002.7900114,900
11 Aug 20232.40002.65002.40002.65002.6500129,400
10 Aug 20232.47002.52002.40002.44002.440066,200
09 Aug 20232.41002.50002.41002.49002.490033,700
08 Aug 20232.33002.45002.31002.42002.420060,100
07 Aug 20232.49002.49002.31002.35002.350065,900
04 Aug 20232.51002.55002.45002.46002.460095,000
04 Aug 20230.005 Dividend
03 Aug 20232.50002.55002.41002.49002.4850195,800
02 Aug 20232.54002.72002.43002.45002.4451351,800
01 Aug 20232.55002.60002.46002.50002.495095,900
31 Jul 20232.37002.63002.37002.55002.5449145,900
28 Jul 20232.32002.39002.30002.39002.385268,000
27 Jul 20232.40002.44002.30002.30002.295474,200
26 Jul 20232.55002.55002.38002.40002.3952150,900
25 Jul 20232.24002.63002.23002.49002.4850350,900
24 Jul 20232.13002.30002.10002.24002.2355166,600
21 Jul 20232.03002.16001.98002.15002.1457276,100
20 Jul 20232.15002.25002.01002.10002.0958109,400
19 Jul 20232.18002.24002.16002.17002.165629,600
18 Jul 20232.18002.21002.16002.17002.165613,400
17 Jul 20232.25002.25002.12002.18002.175655,300
14 Jul 20232.15002.23002.15002.17002.165641,800
13 Jul 20232.12002.26002.12002.19002.1856103,100
12 Jul 20232.14002.29002.12002.12002.1157139,700
11 Jul 20232.15002.15002.12002.15002.14579,900
10 Jul 20232.12002.17002.12002.16002.155726,300
07 Jul 20232.12002.17002.09002.15002.145760,200
06 Jul 20232.05002.12002.04002.10002.095815,000
05 Jul 20232.03002.15002.03002.04002.035943,700
03 Jul 20232.12002.15002.04002.04002.035915,700
30 Jun 20232.10002.17002.10002.15002.145711,100
29 Jun 20232.11002.17002.10002.11002.105813,500
28 Jun 20232.17002.17002.12002.12002.115719,900
27 Jun 20232.16002.17002.10002.16002.155723,100
26 Jun 20232.10002.21002.10002.12002.115724,400
23 Jun 20232.15002.15002.05002.05002.045951,400
22 Jun 20232.15002.15002.03002.07002.065810,200
21 Jun 20232.13002.15002.04002.05002.045923,400
20 Jun 20232.22002.22002.15002.16002.155714,000
16 Jun 20232.26002.32002.15002.25002.245543,500
15 Jun 20232.31002.32002.25002.31002.305415,800
14 Jun 20232.35002.40002.25002.39002.3852108,500
13 Jun 20232.16002.42002.16002.39002.385277,200
12 Jun 20232.28002.28002.10002.17002.165620,700
09 Jun 20232.22002.24002.10002.18002.175627,300
08 Jun 20232.35002.35002.20002.27002.265413,200
07 Jun 20232.25002.41002.25002.35002.345349,100
06 Jun 20232.24002.36002.22002.28002.275463,700
05 Jun 20232.17002.25002.11002.18002.175648,500
02 Jun 20232.16002.25002.08002.24002.235533,000
01 Jun 20232.04002.18002.04002.09002.085848,300
31 May 20232.08002.12002.04002.05002.045932,400
30 May 20232.06002.12001.95002.05002.045984,000
26 May 20232.23002.28002.05002.11002.105849,500
25 May 20232.20002.31002.20002.26002.255520,100
24 May 20232.18002.24002.15002.24002.235515,200
23 May 20232.26002.26002.15002.15002.145736,000
22 May 20232.24002.30002.21002.23002.225512,300
19 May 20232.36002.44002.24002.24002.235521,200
18 May 20232.25002.43002.25002.36002.355315,300
17 May 20232.23002.39002.23002.32002.315353,600
16 May 20232.26002.35002.22002.28002.275427,100
15 May 20232.20002.32002.20002.30002.295446,800
12 May 20232.41002.42002.21002.23002.225541,500
11 May 20232.40002.44002.40002.43002.42519,000
10 May 20232.47002.49002.40002.41002.405231,900
09 May 20232.50002.50002.45002.45002.445136,400
08 May 20232.49002.51002.46002.50002.495023,500
05 May 20232.53002.55002.48002.55002.54497,100
05 May 20230.005 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...