Magellan Midstream Partners LP (MMP) Historical Stock Data
54.20 ↓0.17 (-0.31%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MMP is up 0.22% a day on average. There have been 17 days where Magellan Midstream Partners LP closed green and 13 days where MMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 54.10 | 54.37 | ↑$0.27 (0.50%) | 53.80 | 54.47 | 593.92K |
| 2023-01-25 | 54.40 | 53.85 | ↓$0.55 (-1.01%) | 53.21 | 54.40 | 584.89K |
| 2023-01-24 | 54.50 | 54.08 | ↓$0.42 (-0.77%) | 53.30 | 54.50 | 875.74K |
| 2023-01-23 | 53.16 | 54.07 | ↑$0.91 (1.71%) | 52.90 | 54.32 | 0.99M |
| 2023-01-20 | 52.77 | 52.97 | ↑$0.20 (0.38%) | 52.62 | 53.14 | 431.39K |
| 2023-01-19 | 52.35 | 52.74 | ↑$0.39 (0.74%) | 52.18 | 52.95 | 485.58K |
| 2023-01-18 | 53.18 | 52.29 | ↓$0.89 (-1.67%) | 52.15 | 53.22 | 551.57K |
| 2023-01-17 | 52.84 | 52.65 | ↓$0.19 (-0.36%) | 52.55 | 53.14 | 315.73K |
| 2023-01-13 | 53.00 | 52.83 | ↓$0.17 (-0.32%) | 52.69 | 53.13 | 322.70K |
| 2023-01-12 | 52.29 | 52.82 | ↑$0.53 (1.01%) | 51.95 | 52.93 | 871.31K |
| 2023-01-11 | 51.71 | 51.90 | ↑$0.19 (0.37%) | 51.21 | 52.04 | 567.50K |
| 2023-01-10 | 51.75 | 51.43 | ↓$0.32 (-0.62%) | 51.23 | 52.06 | 538.96K |
| 2023-01-09 | 52.97 | 51.95 | ↓$1.02 (-1.93%) | 51.66 | 53.00 | 728.93K |
| 2023-01-06 | 51.51 | 52.51 | ↑$1.00 (1.94%) | 51.47 | 52.51 | 1.18M |
| 2023-01-05 | 50.49 | 51.21 | ↑$0.72 (1.43%) | 50.07 | 51.23 | 687.05K |
| 2023-01-04 | 50.13 | 50.54 | ↑$0.41 (0.82%) | 49.88 | 50.75 | 646.16K |
| 2023-01-03 | 50.21 | 50.18 | ↓$0.03 (-0.06%) | 49.62 | 50.32 | 547.69K |
| 2022-12-30 | 49.49 | 50.21 | ↑$0.72 (1.45%) | 49.30 | 50.35 | 606.11K |
| 2022-12-29 | 49.18 | 49.75 | ↑$0.57 (1.16%) | 49.18 | 50.19 | 598.50K |
| 2022-12-28 | 49.51 | 49.37 | ↓$0.14 (-0.28%) | 49.27 | 49.90 | 752.48K |
| 2022-12-27 | 50.03 | 49.85 | ↓$0.18 (-0.36%) | 49.77 | 50.47 | 759.75K |
| 2022-12-23 | 48.91 | 50.17 | ↑$1.26 (2.58%) | 48.86 | 50.33 | 1.08M |
| 2022-12-22 | 49.17 | 48.78 | ↓$0.39 (-0.79%) | 48.38 | 49.30 | 0.91M |
| 2022-12-21 | 49.53 | 49.18 | ↓$0.35 (-0.71%) | 49.13 | 49.75 | 0.93M |
| 2022-12-20 | 49.28 | 49.29 | ↑$0.01 (0.02%) | 49.28 | 50.10 | 0.98M |
| 2022-12-19 | 50.51 | 49.57 | ↓$0.94 (-1.86%) | 49.23 | 50.61 | 1.25M |
| 2022-12-16 | 49.66 | 50.47 | ↑$0.81 (1.63%) | 49.59 | 50.59 | 2.50M |
| 2022-12-15 | 49.99 | 50.55 | ↑$0.56 (1.12%) | 49.75 | 50.68 | 1.23M |
| 2022-12-14 | 50.25 | 50.37 | ↑$0.12 (0.24%) | 49.74 | 50.69 | 747.50K |
| 2022-12-13 | 50.34 | 50.44 | ↑$0.10 (0.20%) | 49.40 | 50.47 | 1.26M |
Create an account or log in to view more rows.
$MMP has just been halted from trading.
$MMP this is just going to go up forever
$MMP take us to the moon
lets goooooo
$MMP we like the stock
$MMP holding and buying these dips is so easy.
$MMP Holding Strong since January ??????????
$MMP had to buy calls
$MMP The best investment you can make is an investment in yourself or another person
$MMP love when bulls come out
$MMP who is adding more tomorrow?