Martin Midstrm LP (NQ: MMLP )

3.120 USD +0.010 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.21 28.59 28.21 28.59 3,500 +0.29(+1.03%)
Oct 30, 2003 28.15 28.30 28.20 28.30 2,400 +0.15(+0.53%)
Oct 29, 2003 26.50 28.15 26.50 28.15 15,300 +0.35(+1.26%)
Oct 28, 2003 27.09 28.24 27.09 27.80 15,100 +0.90(+3.35%)
Oct 27, 2003 26.98 27.16 26.84 26.90 9,200 +0.09(+0.34%)
Oct 24, 2003 27.00 27.00 26.77 26.81 5,400 -0.08(-0.30%)
Oct 23, 2003 26.72 26.95 26.68 26.89 7,400 +0.17(+0.64%)
Oct 22, 2003 26.72 26.72 26.50 26.72 4,900 -0.03(-0.11%)
Oct 21, 2003 26.60 26.75 26.38 26.75 9,700 +0.34(+1.29%)
Oct 20, 2003 26.50 26.50 26.41 26.41 1,400 +0.01(+0.04%)
Oct 17, 2003 26.37 26.56 26.37 26.40 3,700 -0.01(-0.04%)
Oct 16, 2003 26.38 26.38 26.38 26.41 1,200 -0.28(-1.05%)
Oct 15, 2003 26.48 26.69 26.40 26.69 5,600 +0.08(+0.30%)
Oct 14, 2003 26.45 26.61 26.36 26.61 4,800 +0.25(+0.94%)
Oct 13, 2003 26.40 26.45 26.21 26.36 1,800 +0.06(+0.23%)
Oct 10, 2003 26.30 26.30 26.30 26.30 1,300 +0.10(+0.38%)
Oct 09, 2003 26.00 26.44 26.00 26.20 23,200 -0.34(-1.28%)
Oct 08, 2003 26.69 26.70 26.19 26.54 8,579 -0.15(-0.56%)
Oct 07, 2003 26.55 26.70 26.25 26.69 12,100 +0.15(+0.57%)
Oct 06, 2003 26.39 26.54 26.39 26.54 8,100 +0.44(+1.68%)
Oct 03, 2003 26.19 26.50 25.95 26.10 5,900 -0.09(-0.34%)
Oct 02, 2003 26.30 26.39 26.15 26.19 8,100 -0.06(-0.23%)
Oct 01, 2003 25.89 26.25 25.87 26.25 9,400 +0.16(+0.61%)
Sep 30, 2003 26.00 26.09 25.90 26.09 5,500 +0.18(+0.69%)
Sep 29, 2003 25.96 26.00 25.88 25.91 4,700 -0.33(-1.26%)
Sep 26, 2003 25.87 26.25 25.87 26.24 4,700 -0.05(-0.19%)
Sep 25, 2003 25.99 26.29 25.96 26.29 14,800 +0.10(+0.38%)
Sep 24, 2003 25.73 26.05 25.80 26.19 12,700 +0.46(+1.79%)
Sep 23, 2003 25.63 25.73 25.47 25.73 8,200 +0.13(+0.51%)
Sep 22, 2003 25.68 25.68 25.50 25.60 15,000 +0.03(+0.12%)
Sep 19, 2003 25.45 25.60 25.25 25.57 9,300 +0.21(+0.83%)
Sep 18, 2003 25.97 25.99 25.36 25.36 18,100 -0.31(-1.20%)
Sep 17, 2003 25.95 25.95 25.51 25.67 3,100 -0.33(-1.27%)
Sep 16, 2003 25.55 26.19 25.42 26.00 8,600 +0.43(+1.68%)
Sep 15, 2003 25.95 26.00 25.56 25.57 33,000 -0.73(-2.78%)
Sep 12, 2003 26.00 26.45 26.00 26.30 27,400 +0.36(+1.39%)
Sep 11, 2003 25.94 26.05 25.81 25.94 42,200 +0.19(+0.74%)
Sep 10, 2003 25.51 25.99 25.51 25.75 26,200 -0.05(-0.19%)
Sep 09, 2003 25.89 25.89 25.45 25.80 22,600 +0.35(+1.38%)
Sep 08, 2003 25.39 25.90 25.25 25.45 34,100 +0.20(+0.79%)
Sep 05, 2003 25.02 25.57 25.02 25.25 31,600 +0.23(+0.92%)
Sep 04, 2003 24.69 25.20 24.01 25.02 21,700 +0.82(+3.39%)
Sep 03, 2003 24.20 24.50 23.70 24.20 7,200 +0.16(+0.67%)
Sep 02, 2003 24.49 24.71 24.04 24.04 13,700 +0.04(+0.17%)
Aug 29, 2003 24.00 24.45 24.00 24.00 2,500 +0.24(+1.01%)
Aug 28, 2003 23.98 24.10 23.30 23.76 5,700 -0.20(-0.83%)
Aug 27, 2003 23.50 23.99 23.50 23.96 8,000 +0.45(+1.91%)
Aug 26, 2003 23.35 23.65 23.27 23.51 11,200 +0.49(+2.13%)
Aug 25, 2003 23.25 23.25 22.86 23.02 5,200 +0.11(+0.48%)
Aug 22, 2003 23.05 23.24 22.71 22.91 12,300 -0.09(-0.39%)
Aug 21, 2003 22.42 23.05 22.42 23.00 7,700 +0.36(+1.59%)
Aug 20, 2003 22.31 22.64 22.31 22.64 11,000 +0.02(+0.09%)
Aug 19, 2003 22.80 23.40 22.31 22.62 16,200 -0.16(-0.70%)
Aug 18, 2003 22.79 22.79 22.19 22.78 20,200 -0.02(-0.09%)
Aug 15, 2003 23.72 23.72 22.50 22.80 47,700 -0.80(-3.39%)
Aug 14, 2003 23.75 23.75 23.31 23.60 5,400 -0.15(-0.63%)
Aug 13, 2003 23.88 24.00 23.40 23.75 16,300 -0.25(-1.04%)
Aug 12, 2003 24.00 24.00 23.50 24.00 13,500 +0.01(+0.04%)
Aug 11, 2003 23.70 24.20 23.70 23.99 16,200 +0.01(+0.04%)
Aug 08, 2003 22.85 23.98 22.76 23.98 15,600 +1.23(+5.41%)
Aug 07, 2003 22.51 22.92 22.01 22.75 12,100 +0.09(+0.40%)
Aug 06, 2003 23.15 23.28 22.10 22.66 25,000 -0.54(-2.33%)
Aug 05, 2003 23.25 23.90 23.15 23.20 12,400 -0.57(-2.40%)
Aug 04, 2003 24.62 24.78 23.20 23.77 27,000 -0.73(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.