Dark

MMP
Magellan Midstream Partners, L.P.
stock NYSE

Inactive

Sep 22, 2023

69.00USD+0.671%(+0.46)31,030,569

Pre-market

0.00USD-100.000%(-68.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-22	69.4400	69.9000	68.8000	69.0000	+0.671%	31,030,569	0.000%
2023-09-21	69.0000	69.5800	68.5400	68.5400	-0.753%	6,541,218	+0.671%
2023-09-20	67.9800	69.4500	67.3074	69.0600	+0.130%	3,269,557	-0.087%
2023-09-19	68.4300	69.2100	68.2701	68.9700	+0.686%	2,349,759	+0.043%
2023-09-18	68.1200	68.6400	67.6000	68.5000	+0.396%	4,075,996	+0.730%
2023-09-15	69.1400	69.3500	68.0600	68.2300	-1.516%	2,518,598	+1.129%
2023-09-14	68.5000	69.4000	68.3300	69.2800	+1.613%	3,630,494	-0.404%
2023-09-13	67.7400	68.2500	67.5200	68.1800	+0.442%	970,892	+1.203%
2023-09-12	66.6000	67.9500	66.4500	67.8800	+2.152%	1,595,141	+1.650%
2023-09-11	66.6500	67.1300	66.1800	66.4500	-0.030%	1,172,421	+3.837%
2023-09-08	66.1700	66.8700	66.1400	66.4700	+0.469%	1,627,604	+3.806%
2023-09-07	64.6100	66.4400	64.6100	66.1600	+1.581%	2,631,711	+4.293%
2023-09-06	66.2100	66.3700	64.6700	65.1300	-2.119%	1,414,035	+5.942%
2023-09-05	66.6000	67.0900	66.5100	66.5400	-0.105%	568,660	+3.697%
2023-09-01	66.4800	67.1400	66.4400	66.6100	+0.286%	816,627	+3.588%
2023-08-31	66.7400	66.8700	66.3300	66.4200	-0.330%	1,317,793	+3.884%
2023-08-30	66.2900	66.9100	66.1900	66.6400	+0.346%	1,088,828	+3.541%
2023-08-29	65.8500	66.4900	65.8500	66.4100	+0.363%	1,014,442	+3.900%
2023-08-28	65.5400	66.4300	65.5000	66.1700	+0.961%	754,979	+4.277%
2023-08-25	65.6800	66.1999	65.5000	65.5400	+0.183%	669,517	+5.279%
2023-08-24	65.8200	66.3000	65.4100	65.4200	-0.608%	643,001	+5.472%
2023-08-23	65.0900	65.8500	65.0200	65.8200	+0.061%	514,057	+4.831%
2023-08-22	65.7500	65.9000	65.1700	65.7800	-0.106%	740,079	+4.895%
2023-08-21	65.7000	65.9300	65.3800	65.8500	-0.030%	612,962	+4.784%
2023-08-18	65.4200	66.0000	65.4200	65.8700	-0.076%	583,582	+4.752%
2023-08-17	65.5500	66.0000	65.1071	65.9200	+0.657%	770,265	+4.672%
2023-08-16	65.0100	65.6000	64.9600	65.4900	-0.092%	753,641	+5.360%
2023-08-15	65.4200	65.9900	65.1900	65.5500	-0.395%	569,709	+5.263%
2023-08-14	65.4200	65.8200	65.1500	65.8100	+0.735%	938,226	+4.847%
2023-08-11	64.2600	65.3300	64.2400	65.3300	+1.586%	679,150	+5.618%
2023-08-10	63.8600	64.7500	63.8500	64.3100	+0.799%	1,001,641	+7.293%
2023-08-09	63.6400	64.2800	63.3800	63.8000	+0.393%	1,432,498	+8.150%
2023-08-08	63.6000	63.9000	63.0400	63.5500	-0.734%	1,441,913	+8.576%
2023-08-07	64.0500	64.4200	63.5150	64.0200	-0.125%	1,006,202	+7.779%
2023-08-04	64.4000	64.8500	64.1000	64.1000	-2.078%	1,423,721	+7.644%
2023-08-03	65.4900	65.5400	64.8500	65.4600	+0.615%	1,112,014	+5.408%
2023-08-02	65.5400	65.7000	64.5300	65.0600	-1.049%	698,721	+6.056%
2023-08-01	66.0000	66.0500	65.1600	65.7500	-0.785%	854,714	+4.943%
2023-07-31	65.7500	66.5000	65.7500	66.2700	+0.822%	905,123	+4.120%
2023-07-28	66.0000	66.1950	65.5700	65.7300	-0.106%	973,788	+4.975%
2023-07-27	65.7400	66.7750	65.5000	65.8000	+0.228%	1,413,854	+4.863%
2023-07-26	65.4900	66.0700	65.4900	65.6500	+0.061%	1,500,043	+5.103%
2023-07-25	65.4000	65.8500	65.2182	65.6100	+0.153%	1,084,440	+5.167%
2023-07-24	65.4000	66.1500	65.3700	65.5100	+0.229%	787,363	+5.327%
2023-07-21	65.0600	65.9300	65.0600	65.3600	+0.230%	592,902	+5.569%
2023-07-20	65.1500	65.4800	64.9000	65.2100	+0.169%	1,130,516	+5.812%
2023-07-19	64.7000	65.1900	64.6100	65.1000	+0.930%	571,384	+5.991%
2023-07-18	63.9500	65.1500	63.7100	64.5000	+1.145%	1,048,753	+6.977%
2023-07-17	64.0000	64.1550	63.3500	63.7700	-0.359%	985,940	+8.201%
2023-07-14	64.9700	64.9700	63.7500	64.0000	-1.508%	1,513,312	+7.813%
2023-07-13	64.0000	64.9900	63.8800	64.9800	+1.531%	1,059,851	+6.187%
2023-07-12	63.5900	64.1800	63.2600	64.0000	+0.867%	1,571,977	+7.813%
2023-07-11	62.7000	63.6000	62.6343	63.4500	+1.035%	1,310,432	+8.747%
2023-07-10	62.5700	63.1600	62.4801	62.8000	-0.048%	1,871,677	+9.873%
2023-07-07	61.8000	62.9900	61.8000	62.8300	+1.519%	1,345,109	+9.820%
2023-07-06	62.0000	62.2300	61.3280	61.8900	-0.322%	614,795	+11.488%
2023-07-05	62.4500	62.4500	62.0100	62.0900	-0.735%	361,524	+11.129%
2023-07-03	62.3200	62.7500	62.0700	62.5500	+0.369%	348,175	+10.312%
2023-06-30	61.7500	62.4100	61.5027	62.3200	+0.565%	743,579	+10.719%
2023-06-29	61.5400	62.0800	61.5200	61.9700	+0.682%	1,373,558	+11.344%
2023-06-28	60.7500	61.5900	60.7500	61.5500	+1.972%	2,137,198	+12.104%
2023-06-27	60.0000	60.5400	59.8600	60.3600	+0.433%	934,159	+14.314%
2023-06-26	59.4900	60.5300	59.4900	60.1000	+1.042%	1,315,937	+14.809%
2023-06-23	59.6900	60.2700	59.4400	59.4800	-1.065%	965,778	+16.005%
2023-06-22	59.6000	60.4150	59.3000	60.1200	+0.518%	1,526,297	+14.770%
2023-06-21	59.2400	60.0700	58.8500	59.8100	+1.116%	957,464	+15.365%
2023-06-20	59.9000	59.9900	58.9552	59.1500	-1.581%	887,559	+16.653%
2023-06-16	59.9000	60.6300	59.8300	60.1000	-0.133%	4,665,364	+14.809%
2023-06-15	59.7000	60.5000	59.5500	60.1800	+1.024%	1,440,784	+14.656%
2023-06-14	59.3000	60.1500	59.2300	59.5700	+0.371%	2,335,845	+15.830%
2023-06-13	59.3700	60.1800	59.0000	59.3500	-0.336%	3,514,880	+16.259%
2023-06-12	59.9250	60.1600	58.3400	59.5500	-0.849%	1,849,416	+15.869%
2023-06-09	61.2500	61.3399	59.7600	60.0600	-2.468%	1,851,410	+14.885%
2023-06-08	62.2100	62.5900	61.2300	61.5800	-1.488%	2,454,820	+12.049%
2023-06-07	62.1900	62.6500	62.0800	62.5100	+0.693%	1,130,749	+10.382%
2023-06-06	61.5200	62.2000	61.5200	62.0800	+0.178%	1,103,653	+11.147%
2023-06-05	61.3600	62.0500	61.3600	61.9700	+0.797%	1,188,209	+11.344%
2023-06-02	60.6000	61.7500	60.2900	61.4800	+2.092%	1,517,214	+12.232%
2023-06-01	60.0400	60.6800	59.8800	60.2200	+0.017%	1,315,189	+14.580%
2023-05-31	60.5900	60.9900	60.0601	60.2100	-1.247%	2,223,620	+14.599%
2023-05-30	60.8200	61.1800	60.4500	60.9700	-0.311%	1,870,474	+13.170%
2023-05-26	61.1900	61.8000	60.9500	61.1600	-0.714%	1,505,849	+12.819%
2023-05-25	61.7400	61.9900	61.1650	61.6000	-1.092%	1,588,280	+12.013%
2023-05-24	62.1500	62.5000	61.9400	62.2800	+0.209%	1,558,582	+10.790%
2023-05-23	62.0900	62.9900	62.0500	62.1500	-0.064%	2,716,948	+11.022%
2023-05-22	62.0600	62.7300	62.0450	62.1900	-0.718%	2,009,580	+10.950%
2023-05-19	62.5900	63.0800	62.3800	62.6400	-0.048%	1,864,892	+10.153%
2023-05-18	61.4100	62.6800	61.3000	62.6700	+1.048%	2,440,029	+10.101%
2023-05-17	61.2100	62.1700	61.0000	62.0200	+1.043%	3,382,927	+11.254%
2023-05-16	61.1900	62.1500	60.6800	61.3800	-1.965%	6,368,699	+12.414%
2023-05-15	63.8000	64.4200	62.4000	62.6100	+12.994%	17,833,627	+10.206%
2023-05-12	54.8900	55.4500	54.8900	55.4100	+0.984%	379,177	+24.526%
2023-05-11	54.9000	55.2000	54.5900	54.8700	-0.200%	297,154	+25.752%
2023-05-10	55.3100	55.5000	54.4400	54.9800	-0.633%	606,109	+25.500%
2023-05-09	54.1600	55.3700	53.8300	55.3300	+1.953%	853,214	+24.706%
2023-05-08	54.4500	54.8100	53.8301	54.2700	-0.349%	681,795	+27.142%
2023-05-05	53.8300	54.6100	53.7700	54.4600	-1.714%	1,181,160	+26.698%
2023-05-04	54.5000	55.8300	53.0100	55.4100	+0.966%	1,163,762	+24.526%
2023-05-03	54.9900	55.6400	54.6000	54.8800	-0.200%	951,320	+25.729%
2023-05-02	55.8500	55.9900	54.6000	54.9900	-1.646%	640,827	+25.477%
2023-05-01	55.7800	56.5900	55.6377	55.9100	+0.197%	599,804	+23.413%
2023-04-28	55.8350	56.0800	55.6600	55.8000	+0.090%	416,929	+23.656%
2023-04-27	55.6500	56.0300	55.0600	55.7500	+0.378%	398,200	+23.767%
2023-04-26	55.1700	55.9100	55.1000	55.5400	+0.343%	395,423	+24.235%
2023-04-25	55.9500	56.0200	55.2000	55.3500	-1.072%	458,257	+24.661%
2023-04-24	56.1500	56.4900	55.5200	55.9500	-0.533%	571,746	+23.324%
2023-04-21	55.6100	56.2500	55.2700	56.2500	+0.482%	580,163	+22.667%
2023-04-20	56.1400	56.2600	55.7800	55.9800	-0.533%	354,259	+23.258%
2023-04-19	56.6000	56.6500	56.0000	56.2800	-0.565%	424,268	+22.601%
2023-04-18	56.3900	56.8800	56.1200	56.6000	+0.748%	542,681	+21.908%
2023-04-17	56.1400	56.4000	55.6000	56.1800	+0.321%	1,727,061	+22.820%
2023-04-14	55.2200	56.1800	55.2200	56.0000	+1.486%	615,561	+23.214%
2023-04-13	55.2900	55.5000	55.1300	55.1800	-0.397%	487,243	+25.045%
2023-04-12	55.0700	55.4600	54.9800	55.4000	+0.618%	527,403	+24.549%
2023-04-11	54.6200	55.3400	54.5000	55.0600	+1.102%	552,928	+25.318%
2023-04-10	54.7300	55.2000	54.1300	54.4600	-0.493%	552,935	+26.698%
2023-04-06	54.1200	54.9500	54.0300	54.7300	+1.127%	691,017	+26.073%
2023-04-05	53.8200	54.1700	53.6600	54.1200	+0.539%	403,352	+27.494%
2023-04-04	54.6000	54.6200	53.5500	53.8300	-1.410%	440,638	+28.181%
2023-04-03	54.7300	54.8500	54.0200	54.6000	+0.627%	739,428	+26.374%
2023-03-31	54.4000	54.6200	54.1550	54.2600	-0.147%	1,075,912	+27.165%
2023-03-30	53.9200	54.6550	53.7800	54.3400	+0.966%	810,643	+26.978%
2023-03-29	53.1950	53.9300	53.0700	53.8200	+1.778%	816,650	+28.205%
2023-03-28	52.3100	53.4900	52.3100	52.8800	+1.090%	1,021,150	+30.484%
2023-03-27	51.7000	53.0900	51.7000	52.3100	+1.435%	1,273,883	+31.906%
2023-03-24	50.5100	51.7200	50.4400	51.5700	+1.336%	564,697	+33.799%
2023-03-23	51.3300	51.7000	50.4600	50.8900	-0.819%	822,876	+35.587%
2023-03-22	52.1800	52.5600	51.2600	51.3100	-1.667%	688,437	+34.477%
2023-03-21	52.6400	53.0850	51.9400	52.1800	-0.191%	903,667	+32.235%
2023-03-20	52.5300	53.4797	52.1582	52.2800	-0.608%	725,861	+31.982%
2023-03-17	52.5700	52.7500	51.5650	52.6000	-0.114%	3,801,039	+31.179%
2023-03-16	52.0000	52.6600	51.7000	52.6600	+1.036%	922,931	+31.029%
2023-03-15	52.3700	52.7800	51.7100	52.1200	-1.938%	1,188,921	+32.387%
2023-03-14	53.0000	54.1600	52.5600	53.1500	+0.854%	739,205	+29.821%
2023-03-13	52.6500	53.4500	51.8600	52.7000	-0.641%	941,491	+30.930%
2023-03-10	53.0600	53.6400	52.7000	53.0400	+0.113%	660,922	+30.090%
2023-03-09	53.4100	53.5040	52.6600	52.9800	-0.600%	720,069	+30.238%
2023-03-08	53.6900	54.0000	53.2800	53.3000	-0.745%	681,934	+29.456%
2023-03-07	54.3200	54.6900	53.6600	53.7000	-1.141%	741,296	+28.492%
2023-03-06	53.8500	54.8000	53.8483	54.3200	+0.817%	880,596	+27.025%
2023-03-03	53.4000	54.4250	53.3300	53.8800	+0.748%	804,947	+28.062%
2023-03-02	52.7900	54.3300	52.7500	53.4800	+0.925%	1,255,025	+29.020%
2023-03-01	53.1600	53.1800	52.5500	52.9900	-0.320%	644,051	+30.213%
2023-02-28	53.1900	53.3250	52.7000	53.1600	-0.150%	925,354	+29.797%
2023-02-27	53.6000	53.6199	52.7050	53.2400	-0.467%	598,217	+29.602%
2023-02-24	53.2000	53.5100	52.6600	53.4900	+0.206%	627,076	+28.996%
2023-02-23	53.5000	53.6000	52.7600	53.3800	+0.019%	677,945	+29.262%
2023-02-22	53.1900	53.4200	52.5500	53.3700	+0.736%	737,727	+29.286%
2023-02-21	53.4100	53.5000	52.7000	52.9800	-0.619%	762,481	+30.238%
2023-02-17	53.2000	53.7750	53.0200	53.3100	-0.745%	735,754	+29.432%
2023-02-16	53.2500	54.3100	53.2500	53.7100	+0.056%	604,655	+28.468%
2023-02-15	53.3400	54.2900	53.2300	53.6800	+0.056%	728,450	+28.539%
2023-02-14	53.0800	53.8500	52.9450	53.6500	+1.226%	881,473	+28.611%
2023-02-13	53.2800	53.7100	52.6000	53.0000	-0.263%	674,650	+30.189%
2023-02-10	53.3400	53.8300	53.0900	53.1400	+0.132%	639,622	+29.846%
2023-02-09	53.3200	53.6450	52.8400	53.0700	-0.506%	524,648	+30.017%
2023-02-08	52.8900	53.4000	52.3700	53.3400	+1.349%	651,878	+29.359%
2023-02-07	52.9300	53.2888	52.6200	52.6300	-0.152%	740,479	+31.104%
2023-02-06	53.6500	53.7600	52.6100	52.7100	-3.638%	1,029,743	+30.905%
2023-02-03	54.7000	54.9300	53.5100	54.7000	+0.257%	1,610,713	+26.143%
2023-02-02	54.3400	55.1300	53.7800	54.5600	+1.375%	1,158,719	+26.466%
2023-02-01	53.0300	54.1800	53.0300	53.8200	+0.787%	1,178,116	+28.205%
2023-01-31	53.5600	53.6800	52.3500	53.4000	-0.168%	1,179,417	+29.213%
2023-01-30	54.2200	54.5900	53.1600	53.4900	-1.474%	2,529,115	+28.996%
2023-01-27	54.2000	54.7300	54.1400	54.2900	-0.147%	526,815	+27.095%
2023-01-26	54.1000	54.4800	53.8000	54.3700	+0.966%	593,919	+26.908%
2023-01-25	54.4000	54.4000	53.2100	53.8500	-0.425%	704,148	+28.134%
2023-01-24	54.5000	60.5500	52.0000	54.0800	+0.018%	925,510	+27.589%
2023-01-23	53.1600	54.3238	52.9000	54.0700	+2.077%	987,054	+27.612%
2023-01-20	52.7700	53.1400	52.6200	52.9700	+0.436%	438,052	+30.262%
2023-01-19	52.3500	52.9500	52.1764	52.7400	+0.861%	515,470	+30.830%
2023-01-18	53.1800	53.2200	52.1500	52.2900	-0.684%	553,332	+31.956%
2023-01-17	52.8400	53.1400	52.5500	52.6500	-0.341%	416,411	+31.054%
2023-01-13	53.0000	53.1300	52.6913	52.8300	+0.019%	325,071	+30.608%
2023-01-12	52.2900	52.9300	51.9500	52.8200	+1.773%	871,369	+30.632%
2023-01-11	51.7100	52.0400	51.2000	51.9000	+0.914%	568,014	+32.948%
2023-01-10	51.7500	52.0700	51.2100	51.4300	-1.001%	541,230	+34.163%
2023-01-09	52.9700	53.0000	51.6500	51.9500	-1.066%	729,027	+32.820%
2023-01-06	51.5100	52.5100	51.4700	52.5100	+2.539%	1,240,197	+31.404%
2023-01-05	50.4900	51.2300	50.0700	51.2100	+1.326%	699,265	+34.739%
2023-01-04	50.1300	50.7500	49.8800	50.5400	+0.717%	654,903	+36.526%
2023-01-03	50.2100	50.3200	49.6200	50.1800	-0.060%	551,431	+37.505%
2022-12-30	49.4900	50.3499	49.3001	50.2100	+0.925%	607,767	+37.423%
2022-12-29	49.1800	50.1850	49.1800	49.7500	+0.770%	619,116	+38.693%
2022-12-28	49.5100	49.8999	49.2700	49.3700	-0.963%	757,956	+39.761%
2022-12-27	50.0300	50.4700	49.7700	49.8500	-0.638%	877,322	+38.415%
2022-12-23	48.9100	50.3300	48.8600	50.1700	+2.850%	1,227,534	+37.532%
2022-12-22	49.1700	49.3000	48.3800	48.7800	-0.813%	915,050	+41.451%
2022-12-21	49.5300	49.7504	49.1300	49.1800	-0.223%	957,824	+40.301%
2022-12-20	49.2800	50.1000	49.2800	49.2900	-0.565%	1,020,274	+39.988%
2022-12-19	50.5100	50.6400	49.2300	49.5700	-1.783%	1,318,406	+39.197%
2022-12-16	49.6600	50.5900	49.5600	50.4700	-0.158%	2,575,891	+36.715%
2022-12-15	49.9900	50.6800	49.7500	50.5500	+0.357%	1,371,057	+36.499%
2022-12-14	50.2500	50.6899	49.7362	50.3700	-0.139%	957,360	+36.986%
2022-12-13	50.3400	50.4700	49.3900	50.4400	+1.143%	1,263,983	+36.796%
2022-12-12	48.5200	50.2400	48.5100	49.8700	+2.846%	1,017,823	+38.360%
2022-12-09	49.5600	49.7400	48.4100	48.4900	-2.533%	980,100	+42.297%
2022-12-08	50.4700	50.8000	49.5200	49.7500	-1.172%	1,049,446	+38.693%
2022-12-07	50.7300	51.2000	50.0100	50.3400	-0.945%	680,415	+37.068%
2022-12-06	51.5200	51.8800	50.0700	50.8200	-1.607%	576,889	+35.773%
2022-12-05	52.6000	52.7000	51.3088	51.6500	-1.582%	594,752	+33.591%
2022-12-02	51.8500	52.5800	51.7100	52.4800	+0.517%	582,956	+31.479%
2022-12-01	52.6900	53.3792	52.1200	52.2100	-0.930%	634,393	+32.159%
2022-11-30	52.8500	53.2700	52.5100	52.7000	-0.038%	1,800,469	+30.930%
2022-11-29	51.6000	52.7600	51.6000	52.7200	+2.190%	1,142,916	+30.880%
2022-11-28	51.2400	51.6400	50.9600	51.5900	-0.521%	678,703	+33.747%
2022-11-25	51.8000	52.3597	51.7358	51.8600	-0.327%	296,552	+33.051%
2022-11-23	52.4800	52.6800	51.6500	52.0300	-1.812%	756,779	+32.616%
2022-11-22	51.9700	53.2900	51.5050	52.9900	+2.773%	704,753	+30.213%
2022-11-21	51.4100	51.5600	50.6400	51.5600	-0.674%	652,551	+33.825%
2022-11-18	51.0100	51.9100	50.7500	51.9100	+1.032%	405,405	+32.922%
2022-11-17	51.3200	51.6000	51.0200	51.3800	-1.097%	568,210	+34.293%
2022-11-16	51.5100	52.2600	51.0600	51.9500	-0.211%	763,322	+32.820%
2022-11-15	53.2700	53.5500	51.7800	52.0600	-2.051%	1,104,072	+32.539%
2022-11-14	53.2400	53.8900	52.8239	53.1500	+0.283%	989,874	+29.821%
2022-11-11	52.5000	53.0200	52.3800	53.0000	+1.126%	819,438	+30.189%
2022-11-10	51.6900	52.4100	51.3500	52.4100	+2.624%	703,605	+31.654%
2022-11-09	51.9300	52.2600	51.0400	51.0700	-2.221%	702,953	+35.109%
2022-11-08	51.5700	52.5000	51.0672	52.2300	+1.654%	958,700	+32.108%
2022-11-07	51.6200	52.1400	51.2450	51.3800	-0.426%	855,302	+34.293%
2022-11-04	52.1200	52.5000	51.4400	51.6000	-2.106%	1,198,280	+33.721%
2022-11-03	52.4800	53.0000	52.2704	52.7100	+0.266%	781,542	+30.905%
2022-11-02	53.6600	53.6600	52.3000	52.5700	-1.903%	931,221	+31.254%
2022-11-01	54.3800	54.4000	53.4150	53.5900	-0.667%	1,224,667	+28.755%
2022-10-31	53.1000	54.1350	53.0000	53.9500	+1.524%	950,919	+27.896%
2022-10-28	53.1100	53.6150	52.6300	53.1400	+0.473%	1,051,077	+29.846%
2022-10-27	52.2600	53.0000	51.8100	52.8900	+2.223%	959,690	+30.459%
2022-10-26	51.6300	51.8100	51.1500	51.7400	+1.055%	795,948	+33.359%
2022-10-25	50.5100	51.5900	50.3500	51.2000	+1.446%	622,720	+34.766%
2022-10-24	50.6500	50.8900	49.9200	50.4700	-0.059%	644,712	+36.715%
2022-10-21	49.7500	50.8200	49.5200	50.5000	+1.692%	898,876	+36.634%
2022-10-20	50.1400	50.1400	49.1300	49.6600	-0.501%	1,175,233	+38.945%
2022-10-19	50.7400	51.0300	49.4800	49.9100	-1.829%	887,468	+38.249%
2022-10-18	50.2500	50.9700	49.8800	50.8400	+1.457%	2,097,735	+35.720%
2022-10-17	49.7100	50.2650	49.0700	50.1100	+1.335%	629,938	+37.697%
2022-10-14	49.1000	49.7700	48.7100	49.4500	+0.651%	834,618	+39.535%
2022-10-13	47.8000	49.7550	47.7050	49.1300	+2.163%	1,156,245	+40.444%
2022-10-12	47.5600	48.7000	47.3300	48.0900	+0.439%	1,267,231	+43.481%
2022-10-11	46.6100	48.4950	46.5500	47.8800	+1.894%	907,472	+44.110%
2022-10-10	48.0500	48.7000	46.9800	46.9900	-1.633%	1,012,447	+46.840%
2022-10-07	47.8900	48.5193	47.4000	47.7700	+0.210%	705,344	+44.442%
2022-10-06	48.2500	48.2700	47.2500	47.6700	-1.202%	946,883	+44.745%
2022-10-05	48.5100	48.9200	47.4904	48.2500	-1.329%	1,062,174	+43.005%
2022-10-04	48.3600	49.1000	47.9900	48.9000	+2.516%	775,500	+41.104%
2022-10-03	48.2200	48.8100	47.0600	47.7000	+0.400%	805,498	+44.654%
2022-09-30	47.8200	48.7100	47.4200	47.5100	-0.648%	907,858	+45.233%
2022-09-29	48.0000	48.2700	46.9700	47.8200	-0.727%	658,224	+44.291%
2022-09-28	46.8000	48.3240	46.8000	48.1700	+3.591%	929,090	+43.243%
2022-09-27	46.3400	47.3200	45.8600	46.5000	+1.773%	1,124,868	+48.387%
2022-09-26	46.1000	46.7300	45.5205	45.6900	-1.636%	883,618	+51.018%
2022-09-23	48.5900	48.5900	46.0600	46.4500	-6.105%	1,334,041	+48.547%
2022-09-22	50.0100	50.3400	49.4700	49.4700	-0.742%	767,555	+39.478%
2022-09-21	51.0900	51.3300	49.8200	49.8400	-1.619%	436,298	+38.443%
2022-09-20	50.5700	50.8520	50.0100	50.6600	-0.608%	471,642	+36.202%
2022-09-19	50.1300	51.0400	49.7400	50.9700	+0.473%	454,475	+35.374%
2022-09-16	51.1300	51.1800	50.1500	50.7300	-1.629%	841,422	+36.014%
2022-09-15	52.0200	52.1600	51.5600	51.5700	-1.283%	540,967	+33.799%
2022-09-14	51.2100	52.4200	51.2100	52.2400	+2.512%	979,604	+32.083%
2022-09-13	51.3300	51.9992	50.9600	50.9600	-1.221%	641,169	+35.400%
2022-09-12	51.0200	51.8200	50.8800	51.5900	+1.796%	647,593	+33.747%
2022-09-09	50.6900	51.1094	50.3900	50.6800	+0.956%	1,006,766	+36.148%
2022-09-08	50.2100	50.3600	49.5500	50.2000	-0.179%	692,847	+37.450%
2022-09-07	50.0000	50.3500	49.8900	50.2900	-0.926%	694,288	+37.204%
2022-09-06	51.8200	51.9800	50.4800	50.7600	-1.322%	590,704	+35.934%
2022-09-02	51.7000	51.8500	50.9000	51.4400	+0.626%	585,720	+34.137%
2022-09-01	51.2300	51.4800	50.5300	51.1200	-0.988%	514,522	+34.977%
2022-08-31	51.5000	51.9600	51.1242	51.6300	-0.635%	689,664	+33.643%
2022-08-30	52.4000	52.4400	51.5400	51.9600	-1.479%	847,741	+32.794%
2022-08-29	52.1300	52.9300	51.9000	52.7400	+0.304%	590,201	+30.830%
2022-08-26	52.8600	53.1000	52.2500	52.5800	-0.774%	503,713	+31.229%
2022-08-25	52.7500	52.9900	52.3400	52.9900	+1.030%	635,692	+30.213%
2022-08-24	52.3700	52.6500	52.0600	52.4500	+0.479%	709,609	+31.554%
2022-08-23	51.9400	52.4400	51.6300	52.2000	+1.320%	665,421	+32.184%
2022-08-22	51.1200	51.9600	51.0800	51.5200	-0.675%	617,198	+33.929%
2022-08-19	52.1000	52.4550	51.8600	51.8700	-1.200%	658,613	+33.025%
2022-08-18	52.4500	52.9500	52.1400	52.5000	+0.633%	576,365	+31.429%
2022-08-17	52.2400	52.5800	51.9800	52.1700	-0.477%	690,724	+32.260%
2022-08-16	52.3000	52.7400	52.2500	52.4200	+0.191%	688,222	+31.629%
2022-08-15	50.7600	52.3200	50.5300	52.3200	+1.317%	1,003,459	+31.881%
2022-08-12	51.0700	51.8200	51.0700	51.6400	+1.594%	1,031,335	+33.617%
2022-08-11	50.7300	51.4900	50.5200	50.8300	+1.336%	1,063,359	+35.747%
2022-08-10	50.0000	50.7700	49.5900	50.1600	+1.027%	868,159	+37.560%
2022-08-09	49.8300	50.3168	49.5600	49.6500	-0.461%	757,489	+38.973%
2022-08-08	49.9400	50.6500	49.4600	49.8800	-0.120%	1,049,888	+38.332%
2022-08-05	49.5000	50.4800	49.1900	49.9400	+0.120%	737,510	+38.166%
2022-08-04	50.5900	50.8600	49.6300	49.8800	-4.224%	1,148,654	+38.332%
2022-08-03	52.4000	52.4000	51.3900	52.0800	-0.038%	1,213,084	+32.488%
2022-08-02	52.2000	52.3350	51.2300	52.1000	+0.192%	969,948	+32.438%
2022-08-01	51.4100	52.3300	51.0700	52.0000	+0.971%	902,205	+32.692%
2022-07-29	51.7700	52.1600	51.4000	51.5000	+0.566%	1,485,456	+33.981%
2022-07-28	51.6800	51.6800	50.2500	51.2100	+0.688%	1,739,420	+34.739%
2022-07-27	50.6600	51.0400	49.9300	50.8600	+1.254%	974,418	+35.667%
2022-07-26	50.2500	50.9099	50.0800	50.2300	+0.601%	901,931	+37.368%
2022-07-25	49.5000	50.0000	49.0200	49.9300	+2.106%	1,129,561	+38.193%
2022-07-22	49.9000	50.2299	48.8400	48.9000	-1.491%	679,048	+41.104%
2022-07-21	49.3400	49.7900	48.7300	49.6400	-0.261%	713,902	+39.001%
2022-07-20	50.1900	50.2500	49.5000	49.7700	-1.132%	679,840	+38.638%
2022-07-19	49.4300	50.4900	49.4300	50.3400	+2.567%	637,683	+37.068%
2022-07-18	49.3800	49.7289	48.7700	49.0800	0.000%	879,271	+40.587%
2022-07-15	48.8900	49.1200	48.2700	49.0800	+1.321%	811,203	+40.587%
2022-07-14	47.5000	48.5100	46.8000	48.4400	-0.165%	949,115	+42.444%
2022-07-13	47.3500	48.6218	47.3500	48.5200	+1.613%	557,009	+42.209%
2022-07-12	47.7200	48.7000	47.3200	47.7500	-1.118%	896,055	+44.503%
2022-07-11	47.3100	48.3400	46.8700	48.2900	+1.428%	577,107	+42.887%
2022-07-08	47.4000	48.3097	47.1400	47.6100	+0.549%	1,191,532	+44.928%
2022-07-07	46.6400	47.9200	46.4600	47.3500	+3.114%	1,168,866	+45.723%
2022-07-06	46.9800	47.2200	44.7900	45.9200	-2.774%	1,267,918	+50.261%
2022-07-05	47.9000	47.9000	46.0100	47.2300	-1.972%	1,297,642	+46.094%
2022-07-01	47.8000	48.2750	47.3800	48.1800	+0.879%	859,557	+43.213%
2022-06-30	47.5000	48.3200	47.5000	47.7600	-0.810%	1,281,745	+44.472%
2022-06-29	48.8900	49.3000	48.1400	48.1500	-0.906%	1,102,126	+43.302%
2022-06-28	48.4400	49.1700	48.1500	48.5900	+2.144%	1,138,239	+42.005%
2022-06-27	47.8500	48.5100	47.4700	47.5700	+0.105%	1,892,567	+45.049%
2022-06-24	47.8100	48.1300	47.4100	47.5200	+0.274%	1,269,446	+45.202%
2022-06-23	48.1500	48.3100	46.2600	47.3900	-0.858%	1,552,546	+45.600%
2022-06-22	48.0500	48.4700	47.6700	47.8000	-2.964%	1,312,560	+44.351%
2022-06-21	48.1800	49.4700	48.0448	49.2600	+4.210%	1,908,800	+40.073%
2022-06-17	47.7000	48.3000	46.3200	47.2700	-1.067%	1,805,930	+45.970%
2022-06-16	48.5100	49.0700	47.1800	47.7800	-3.260%	1,955,412	+44.412%
2022-06-15	50.7000	51.3050	49.1900	49.3900	-2.584%	1,641,051	+39.704%
2022-06-14	51.8100	52.7150	50.6100	50.7000	-1.763%	1,783,938	+36.095%
2022-06-13	51.8600	52.4900	50.8600	51.6100	-2.769%	1,772,133	+33.695%
2022-06-10	53.0300	53.7500	52.5800	53.0800	-0.469%	1,089,124	+29.992%
2022-06-09	52.5200	53.6000	52.5200	53.3300	+0.188%	868,955	+29.383%
2022-06-08	53.2700	53.5500	52.6650	53.2300	-0.281%	558,128	+29.626%
2022-06-07	52.3300	53.4500	52.3300	53.3800	+1.502%	931,046	+29.262%
2022-06-06	52.1400	52.6250	51.6900	52.5900	+0.535%	507,052	+31.204%
2022-06-03	52.1000	52.7100	51.9400	52.3100	+0.115%	626,376	+31.906%
2022-06-02	52.7500	52.7700	51.7700	52.2500	-0.210%	805,188	+32.057%
2022-06-01	51.8100	52.7400	50.9000	52.3600	+1.277%	795,598	+31.780%
2022-05-31	51.3100	52.3100	51.0800	51.7000	+1.492%	1,087,060	+33.462%
2022-05-27	50.2400	51.1900	50.1100	50.9400	+1.172%	553,358	+35.453%
2022-05-26	50.3400	50.8092	50.0400	50.3500	+0.760%	710,065	+37.041%
2022-05-25	49.2600	50.5100	49.1100	49.9700	+2.335%	923,134	+38.083%
2022-05-24	48.3100	48.8600	47.7500	48.8300	+0.764%	685,511	+41.307%
2022-05-23	48.6700	49.0900	48.2600	48.4600	-0.103%	867,946	+42.385%
2022-05-20	48.9900	49.1500	47.9100	48.5100	-0.533%	556,560	+42.239%
2022-05-19	49.1900	49.4300	48.3700	48.7700	-1.792%	943,142	+41.480%
2022-05-18	50.5600	50.6900	48.9500	49.6600	-1.799%	1,003,431	+38.945%
2022-05-17	49.9000	50.9400	49.7400	50.5700	+2.224%	1,197,704	+36.445%
2022-05-16	48.7700	49.8400	48.7700	49.4700	+1.832%	808,385	+39.478%
2022-05-13	48.6000	49.9500	48.2800	48.5800	+1.483%	1,709,965	+42.034%
2022-05-12	47.4500	48.2500	47.1300	47.8700	+0.673%	1,416,812	+44.140%
2022-05-11	47.9600	49.0100	47.4500	47.5500	-0.189%	1,847,269	+45.110%
2022-05-10	48.1900	48.6200	46.9000	47.6400	-0.605%	1,044,974	+44.836%
2022-05-09	48.5000	48.5000	47.7100	47.9300	-2.363%	1,958,359	+43.960%
2022-05-06	48.6600	49.8293	48.1300	49.0900	+0.389%	1,866,225	+40.558%
2022-05-05	50.1400	50.2800	47.7800	48.9000	-4.174%	2,493,223	+41.104%
2022-05-04	49.9900	51.0900	49.3500	51.0300	+3.195%	1,019,280	+35.215%
2022-05-03	48.1200	49.6600	48.1200	49.4500	+2.978%	1,011,199	+39.535%
2022-05-02	48.2600	48.4299	47.3273	48.0200	-0.888%	1,442,369	+43.690%
2022-04-29	50.0000	50.4800	48.1000	48.4500	-5.167%	1,671,149	+42.415%
2022-04-28	50.2500	51.3399	49.7050	51.0900	+2.037%	1,438,211	+35.056%
2022-04-27	50.7000	50.8000	49.4900	50.0700	-0.378%	1,155,266	+37.807%
2022-04-26	50.5200	50.9800	49.9793	50.2600	-0.357%	1,128,238	+37.286%
2022-04-25	50.5000	51.1000	48.5100	50.4400	-1.350%	1,276,102	+36.796%
2022-04-22	52.1000	53.2900	50.7100	51.1300	-2.293%	1,285,799	+34.950%
2022-04-21	52.9900	53.2500	52.0601	52.3300	-1.320%	792,098	+31.856%
2022-04-20	52.1900	53.4599	51.9500	53.0300	+1.824%	865,233	+30.115%
2022-04-19	51.3300	52.3900	51.3000	52.0800	+1.402%	1,305,890	+32.488%
2022-04-18	51.0400	51.6900	50.8100	51.3600	+1.082%	1,146,739	+34.346%
2022-04-14	50.8200	51.1700	50.5993	50.8100	+0.079%	1,001,169	+35.800%
2022-04-13	50.0000	51.1100	50.0000	50.7700	+1.540%	1,770,944	+35.907%
2022-04-12	48.8000	50.0700	48.8000	50.0000	+2.754%	1,069,385	+38.000%
2022-04-11	48.9600	49.2400	48.6000	48.6600	-1.178%	1,247,837	+41.800%
2022-04-08	49.1100	49.2550	48.6900	49.2400	+0.531%	1,088,602	+40.130%
2022-04-07	49.1000	49.2480	48.6500	48.9800	-0.204%	1,134,361	+40.874%
2022-04-06	49.8600	49.9000	48.9500	49.0800	-1.267%	1,039,631	+40.587%
2022-04-05	50.1700	50.4900	49.4700	49.7100	-0.679%	901,740	+38.805%
2022-04-04	49.7000	50.1000	49.6100	50.0500	+0.887%	885,011	+37.862%

.dark-mode .k54rtM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k54rtM{ color: #333333; background-color: white; border: 2px solid #333333; }MMPMagellan Midstream Partners, L.P.stock NYSE

MMP
Magellan Midstream Partners, L.P.
stock NYSE