MAGELLAN MIDSTREAM $51.95

down -0.03


17/5/2013 05:17 PM  |  NYSE : MMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Crude Oil
Type:

MMP historical data

Date Open High Low Close Volume
5/17/2013 52.26 52.55 51.58 51.95 6226
5/16/2013 53.00 53.32 51.87 51.98 6344
5/15/2013 53.10 53.25 52.60 52.94 4554
5/14/2013 52.82 52.94 52.45 52.75 4074
5/13/2013 53.04 53.04 52.50 52.96 3607
5/10/2013 52.60 53.26 52.50 52.88 4036
5/9/2013 52.28 52.98 52.09 52.65 6050
5/8/2013 52.42 52.70 52.01 52.64 4147
5/7/2013 51.43 52.50 51.22 52.42 4844
5/6/2013 51.82 52.28 51.22 51.63 5234
5/3/2013 53.25 53.25 51.94 52.04 7844
5/2/2013 52.21 53.40 52.21 52.46 5451
5/1/2013 53.00 53.60 52.10 52.10 5615
4/30/2013 53.00 53.47 52.64 53.03 5608
4/29/2013 53.00 53.47 51.98 53.06 5136
4/26/2013 54.14 54.75 52.65 52.87 6146
4/25/2013 55.50 55.68 53.80 54.18 8769
4/24/2013 53.97 56.29 53.59 55.11 8833
4/23/2013 52.94 54.16 52.80 53.78 4331
4/22/2013 52.50 53.24 52.22 52.91 4134
4/19/2013 51.84 52.55 51.32 52.22 4633
4/18/2013 51.89 52.02 51.50 51.62 3722
4/17/2013 51.99 52.03 51.36 51.88 3029
4/16/2013 51.67 52.37 51.08 52.04 5050
4/15/2013 51.62 52.00 51.04 51.30 5754
4/12/2013 52.65 52.84 51.90 52.04 4649
4/11/2013 52.37 53.12 52.26 52.86 4577
4/10/2013 52.20 52.87 52.05 52.37 3529
4/9/2013 52.14 52.59 51.53 52.18 4229
4/8/2013 50.90 52.06 50.81 52.04 4690
4/5/2013 50.28 51.17 50.01 50.71 4505
4/4/2013 50.84 51.33 50.79 50.91 4656
4/3/2013 52.31 52.55 50.63 51.00 7490
4/2/2013 52.99 53.17 52.26 52.33 4971
4/1/2013 53.39 53.43 52.58 52.81 7356
3/28/2013 53.04 53.91 53.00 53.43 5660
3/27/2013 52.94 53.30 52.81 53.04 4897
3/26/2013 52.50 53.15 52.19 52.94 4157
3/25/2013 51.50 53.38 51.50 52.34 8256
3/22/2013 50.18 51.90 50.18 51.29 4982
3/21/2013 49.50 50.84 49.06 50.18 8430
3/20/2013 49.00 49.74 48.84 49.53 5469
3/19/2013 48.89 49.16 48.36 48.77 6420
3/18/2013 49.00 49.06 48.52 48.91 6090
3/15/2013 49.32 49.65 49.03 49.46 8977
3/14/2013 49.74 49.75 49.18 49.57 8962
3/13/2013 50.03 50.15 49.66 49.79 5949
3/12/2013 50.00 50.38 49.76 50.16 5330
3/11/2013 50.13 50.48 49.67 50.05 5038
3/8/2013 49.59 50.22 49.57 50.12 6340
3/7/2013 49.60 49.84 49.30 49.47 4199
3/6/2013 50.49 50.79 48.52 49.61 14290
3/5/2013 50.84 51.16 50.25 50.45 5499
3/4/2013 50.12 50.70 49.76 50.57 3557
3/1/2013 50.00 50.54 49.93 50.24 3795
2/28/2013 49.38 50.39 49.38 50.16 5141
2/27/2013 49.31 49.77 49.07 49.42 5271
2/26/2013 49.25 49.60 48.95 49.31 5481
2/25/2013 49.71 50.51 49.05 49.07 5005
2/22/2013 49.67 49.87 49.06 49.37 4496
2/21/2013 49.60 49.89 48.63 49.40 6113
2/20/2013 50.41 50.79 49.74 49.76 5286
2/19/2013 49.91 50.68 49.91 50.66 5261
2/15/2013 50.75 51.24 49.75 49.81 6592
2/14/2013 50.02 50.75 49.82 50.74 5709
2/13/2013 49.97 50.12 49.51 49.92 4988
2/12/2013 48.83 49.90 48.83 49.80 5903
2/11/2013 48.90 49.37 48.53 48.82 6685
2/8/2013 48.65 48.95 48.26 48.83 5967
2/7/2013 48.50 48.74 48.16 48.71 4717
2/6/2013 48.75 49.00 47.22 48.51 11918
2/5/2013 51.23 51.23 48.46 49.25 10535
2/4/2013 50.64 50.93 50.11 50.26 6170
2/1/2013 50.91 51.74 49.93 51.33 8440
1/31/2013 49.59 50.63 49.59 50.61 5755
1/30/2013 49.83 49.83 49.17 49.55 3560
1/29/2013 48.86 49.54 48.51 49.52 3990
1/28/2013 48.91 48.96 48.38 48.75 4359
1/25/2013 48.57 48.97 47.82 48.67 4331
1/24/2013 48.43 48.90 48.24 48.26 3880
1/23/2013 48.93 49.00 48.13 48.45 5265
1/22/2013 48.10 49.00 48.10 48.79 4843
1/18/2013 47.20 48.22 47.09 48.10 3580
1/17/2013 47.66 47.81 47.07 47.22 6484
1/16/2013 47.53 48.00 47.23 47.33 4332
1/15/2013 47.51 48.11 47.49 47.61 5744
1/14/2013 47.77 48.02 47.26 47.51 4367
1/11/2013 47.86 48.00 47.31 47.55 6208
1/10/2013 47.95 48.39 47.70 48.10 7988
1/9/2013 47.25 47.96 47.02 47.54 8061
1/8/2013 46.68 47.26 46.55 47.19 7247
1/7/2013 46.17 46.97 46.11 46.46 6392
1/4/2013 45.58 46.65 45.51 46.20 6579
1/3/2013 44.86 46.04 44.86 45.40 5390
1/2/2013 44.69 45.54 44.00 45.11 8548
12/31/2012 42.29 43.26 42.22 43.19 8867
12/28/2012 42.27 43.19 42.27 42.49 5286
12/27/2012 42.81 43.25 42.25 42.63 6187
12/26/2012 43.48 43.72 42.63 42.88 4435
12/24/2012 43.59 43.70 43.12 43.53 2715
Marketplace
Trading Center