Magellan Midstream Partners, L.P. (MMP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 69.44 | 69.90 | 68.80 | 69.00 | 69.00 | 30,846,091 |
| 21 Sept 2023 | 69.00 | 69.58 | 68.54 | 68.54 | 68.54 | 6,539,800 |
| 20 Sept 2023 | 67.98 | 69.45 | 67.31 | 69.06 | 69.06 | 3,269,400 |
| 20 Sept 2023 | 0.247 Dividend | |||||
| 19 Sept 2023 | 68.43 | 69.21 | 68.27 | 68.97 | 68.72 | 2,349,700 |
| 18 Sept 2023 | 68.12 | 68.64 | 67.60 | 68.50 | 68.25 | 4,076,000 |
| 15 Sept 2023 | 69.14 | 69.35 | 68.06 | 68.23 | 67.99 | 2,518,500 |
| 14 Sept 2023 | 68.50 | 69.40 | 68.33 | 69.28 | 69.03 | 3,630,500 |
| 13 Sept 2023 | 67.74 | 68.25 | 67.52 | 68.18 | 67.94 | 970,900 |
| 12 Sept 2023 | 66.60 | 67.95 | 66.45 | 67.88 | 67.64 | 1,595,100 |
| 11 Sept 2023 | 66.65 | 67.13 | 66.18 | 66.45 | 66.21 | 1,172,400 |
| 08 Sept 2023 | 66.17 | 66.87 | 66.14 | 66.47 | 66.23 | 1,627,600 |
| 07 Sept 2023 | 64.61 | 66.44 | 64.61 | 66.16 | 65.92 | 2,631,600 |
| 06 Sept 2023 | 66.21 | 66.37 | 64.67 | 65.13 | 64.90 | 1,414,000 |
| 05 Sept 2023 | 66.60 | 67.09 | 66.51 | 66.54 | 66.30 | 568,700 |
| 01 Sept 2023 | 66.48 | 67.14 | 66.44 | 66.61 | 66.37 | 816,200 |
| 31 Aug 2023 | 66.74 | 66.87 | 66.33 | 66.42 | 66.18 | 1,317,800 |
| 30 Aug 2023 | 66.29 | 66.91 | 66.19 | 66.64 | 66.40 | 1,088,700 |
| 29 Aug 2023 | 65.85 | 66.49 | 65.85 | 66.41 | 66.17 | 1,014,400 |
| 28 Aug 2023 | 65.54 | 66.43 | 65.50 | 66.17 | 65.93 | 755,000 |
| 25 Aug 2023 | 65.68 | 66.20 | 65.50 | 65.54 | 65.31 | 669,500 |
| 24 Aug 2023 | 65.82 | 66.30 | 65.41 | 65.42 | 65.19 | 643,000 |
| 23 Aug 2023 | 65.09 | 65.85 | 65.02 | 65.82 | 65.58 | 514,000 |
| 22 Aug 2023 | 65.75 | 65.90 | 65.17 | 65.78 | 65.54 | 740,100 |
| 21 Aug 2023 | 65.70 | 65.93 | 65.38 | 65.85 | 65.61 | 613,000 |
| 18 Aug 2023 | 65.42 | 66.00 | 65.42 | 65.87 | 65.63 | 583,400 |
| 17 Aug 2023 | 65.55 | 66.00 | 65.11 | 65.92 | 65.68 | 770,300 |
| 16 Aug 2023 | 65.01 | 65.60 | 64.96 | 65.49 | 65.26 | 753,600 |
| 15 Aug 2023 | 65.42 | 65.99 | 65.19 | 65.55 | 65.32 | 569,600 |
| 14 Aug 2023 | 65.42 | 65.82 | 65.15 | 65.81 | 65.57 | 938,200 |
| 11 Aug 2023 | 64.26 | 65.33 | 64.24 | 65.33 | 65.10 | 679,100 |
| 10 Aug 2023 | 63.86 | 64.75 | 63.85 | 64.31 | 64.08 | 1,001,600 |
| 09 Aug 2023 | 63.64 | 64.28 | 63.38 | 63.80 | 63.57 | 1,432,500 |
| 08 Aug 2023 | 63.60 | 63.90 | 63.04 | 63.55 | 63.32 | 1,441,900 |
| 07 Aug 2023 | 64.05 | 64.42 | 63.52 | 64.02 | 63.79 | 1,006,200 |
| 04 Aug 2023 | 64.40 | 64.85 | 64.10 | 64.10 | 63.87 | 1,423,700 |
| 04 Aug 2023 | 1.048 Dividend | |||||
| 03 Aug 2023 | 65.49 | 65.54 | 64.85 | 65.46 | 64.18 | 1,111,900 |
| 02 Aug 2023 | 65.54 | 65.70 | 64.53 | 65.06 | 63.79 | 698,700 |
| 01 Aug 2023 | 66.00 | 66.05 | 65.16 | 65.75 | 64.47 | 854,600 |
| 31 Jul 2023 | 65.75 | 66.50 | 65.75 | 66.27 | 64.98 | 905,100 |
| 28 Jul 2023 | 66.00 | 66.19 | 65.57 | 65.73 | 64.45 | 973,800 |
| 27 Jul 2023 | 65.74 | 66.78 | 65.50 | 65.80 | 64.51 | 1,413,900 |
| 26 Jul 2023 | 65.49 | 66.07 | 65.49 | 65.65 | 64.37 | 1,500,000 |
| 25 Jul 2023 | 65.40 | 65.85 | 65.22 | 65.61 | 64.33 | 1,084,400 |
| 24 Jul 2023 | 65.40 | 66.15 | 65.37 | 65.51 | 64.23 | 787,400 |
| 21 Jul 2023 | 65.06 | 65.93 | 65.06 | 65.36 | 64.08 | 592,900 |
| 20 Jul 2023 | 65.15 | 65.48 | 64.90 | 65.21 | 63.94 | 1,130,500 |
| 19 Jul 2023 | 64.70 | 65.19 | 64.61 | 65.10 | 63.83 | 571,400 |
| 18 Jul 2023 | 63.95 | 65.15 | 63.71 | 64.50 | 63.24 | 1,048,700 |
| 17 Jul 2023 | 64.00 | 64.16 | 63.35 | 63.77 | 62.52 | 985,900 |
| 14 Jul 2023 | 64.97 | 64.97 | 63.75 | 64.00 | 62.75 | 1,512,000 |
| 13 Jul 2023 | 64.00 | 64.99 | 63.88 | 64.98 | 63.71 | 1,059,900 |
| 12 Jul 2023 | 63.59 | 64.18 | 63.26 | 64.00 | 62.75 | 1,572,000 |
| 11 Jul 2023 | 62.70 | 63.60 | 62.63 | 63.45 | 62.21 | 1,310,400 |
| 10 Jul 2023 | 62.57 | 63.16 | 62.48 | 62.80 | 61.57 | 1,871,700 |
| 07 Jul 2023 | 61.80 | 62.99 | 61.80 | 62.83 | 61.60 | 1,344,300 |
| 06 Jul 2023 | 62.00 | 62.23 | 61.33 | 61.89 | 60.68 | 614,800 |
| 05 Jul 2023 | 62.45 | 62.45 | 62.01 | 62.09 | 60.88 | 361,500 |
| 03 Jul 2023 | 62.32 | 62.75 | 62.07 | 62.55 | 61.33 | 348,200 |
| 30 Jun 2023 | 61.75 | 62.41 | 61.50 | 62.32 | 61.10 | 743,500 |
| 29 Jun 2023 | 61.54 | 62.08 | 61.52 | 61.97 | 60.76 | 1,373,600 |
| 28 Jun 2023 | 60.75 | 61.59 | 60.75 | 61.55 | 60.35 | 2,137,100 |
| 27 Jun 2023 | 60.00 | 60.54 | 59.86 | 60.36 | 59.18 | 934,100 |
| 26 Jun 2023 | 59.49 | 60.53 | 59.49 | 60.10 | 58.93 | 1,315,900 |
| 23 Jun 2023 | 59.69 | 60.27 | 59.44 | 59.48 | 58.32 | 965,700 |
| 22 Jun 2023 | 59.60 | 60.42 | 59.30 | 60.12 | 58.95 | 1,526,200 |
| 21 Jun 2023 | 59.24 | 60.07 | 58.85 | 59.81 | 58.64 | 957,500 |
| 20 Jun 2023 | 59.90 | 59.99 | 58.96 | 59.15 | 57.99 | 885,200 |
| 16 Jun 2023 | 59.90 | 60.63 | 59.83 | 60.10 | 58.93 | 4,665,300 |
| 15 Jun 2023 | 59.70 | 60.50 | 59.55 | 60.18 | 59.00 | 1,440,800 |
| 14 Jun 2023 | 59.30 | 60.15 | 59.23 | 59.57 | 58.41 | 2,335,700 |
| 13 Jun 2023 | 59.37 | 60.18 | 59.00 | 59.35 | 58.19 | 3,514,900 |
| 12 Jun 2023 | 59.93 | 60.16 | 58.34 | 59.55 | 58.39 | 1,849,100 |
| 09 Jun 2023 | 61.25 | 61.34 | 59.76 | 60.06 | 58.89 | 1,851,400 |
| 08 Jun 2023 | 62.21 | 62.59 | 61.23 | 61.58 | 60.38 | 2,454,500 |
| 07 Jun 2023 | 62.19 | 62.65 | 62.08 | 62.51 | 61.29 | 1,130,700 |
| 06 Jun 2023 | 61.52 | 62.20 | 61.52 | 62.08 | 60.87 | 1,103,600 |
| 05 Jun 2023 | 61.36 | 62.05 | 61.36 | 61.97 | 60.76 | 1,093,200 |
| 02 Jun 2023 | 60.60 | 61.75 | 60.29 | 61.48 | 60.28 | 1,517,100 |
| 01 Jun 2023 | 60.04 | 60.68 | 59.88 | 60.22 | 59.04 | 1,315,200 |
| 31 May 2023 | 60.59 | 60.99 | 60.06 | 60.21 | 59.03 | 2,223,600 |
| 30 May 2023 | 60.82 | 61.18 | 60.45 | 60.97 | 59.78 | 1,870,400 |
| 26 May 2023 | 61.19 | 61.80 | 60.95 | 61.16 | 59.97 | 1,505,800 |
| 25 May 2023 | 61.74 | 61.99 | 61.17 | 61.60 | 60.40 | 1,588,300 |
| 24 May 2023 | 62.15 | 62.50 | 61.94 | 62.28 | 61.06 | 1,558,400 |
| 23 May 2023 | 62.09 | 62.99 | 62.05 | 62.15 | 60.94 | 2,716,900 |
| 22 May 2023 | 62.06 | 62.73 | 62.05 | 62.19 | 60.98 | 2,009,600 |
| 19 May 2023 | 62.59 | 63.08 | 62.38 | 62.64 | 61.42 | 1,864,800 |
| 18 May 2023 | 61.41 | 62.68 | 61.30 | 62.67 | 61.45 | 2,440,000 |
| 17 May 2023 | 61.21 | 62.17 | 61.00 | 62.02 | 60.81 | 3,382,900 |
| 16 May 2023 | 61.19 | 62.15 | 60.68 | 61.38 | 60.18 | 6,368,000 |
| 15 May 2023 | 63.80 | 64.42 | 62.40 | 62.61 | 61.39 | 17,833,600 |
| 12 May 2023 | 54.89 | 55.45 | 54.89 | 55.41 | 54.33 | 379,200 |
| 11 May 2023 | 54.90 | 55.20 | 54.59 | 54.87 | 53.80 | 297,200 |
| 10 May 2023 | 55.31 | 55.50 | 54.44 | 54.98 | 53.91 | 606,100 |
| 09 May 2023 | 54.16 | 55.37 | 53.83 | 55.33 | 54.25 | 853,000 |
| 08 May 2023 | 54.45 | 54.81 | 53.83 | 54.27 | 53.21 | 681,800 |
| 05 May 2023 | 53.83 | 54.61 | 53.77 | 54.46 | 53.40 | 1,181,200 |
| 05 May 2023 | 1.048 Dividend | |||||
| *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.
