Martin Midstrm LP (NQ: MMLP )

4.020 +0.040 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.50 19.71 19.00 19.15 281,356 -0.50(-2.54%)
Feb 27, 2017 19.95 20.16 19.55 19.65 182,545 -0.35(-1.75%)
Feb 24, 2017 19.60 20.00 19.41 20.00 277,643 +0.35(+1.78%)
Feb 23, 2017 19.65 19.75 19.40 19.65 114,077 +0.10(+0.51%)
Feb 22, 2017 19.35 19.65 19.15 19.55 204,954 +0.15(+0.77%)
Feb 21, 2017 19.00 19.44 18.76 19.40 217,635 +0.70(+3.74%)
Feb 17, 2017 18.70 18.70 18.70 0 +0.05(+0.27%)
Feb 16, 2017 19.10 19.70 18.60 18.65 1,498,039 -0.20(-1.06%)
Feb 15, 2017 19.05 19.35 18.60 18.85 207,471 -0.15(-0.79%)
Feb 14, 2017 19.00 19.12 18.85 19.00 89,328 +0.05(+0.26%)
Feb 13, 2017 19.15 19.60 18.80 18.95 91,546 -0.20(-1.04%)
Feb 10, 2017 19.05 19.20 18.90 19.15 75,047 +0.10(+0.52%)
Feb 09, 2017 19.05 19.35 18.85 19.05 133,087 +0.10(+0.53%)
Feb 08, 2017 18.85 19.05 18.60 18.95 79,527 -0.05(-0.26%)
Feb 07, 2017 19.15 19.15 18.65 19.00 162,575 -0.15(-0.78%)
Feb 06, 2017 19.75 19.80 19.10 19.15 139,451 -0.70(-3.53%)
Feb 03, 2017 19.60 19.91 19.50 19.85 261,488 -0.25(-1.24%)
Feb 02, 2017 19.90 20.90 19.75 20.10 910,554 +0.35(+1.77%)
Feb 01, 2017 19.65 19.85 19.50 19.75 209,960 +0.30(+1.54%)
Jan 31, 2017 19.15 19.50 18.76 19.45 152,531 +0.30(+1.57%)
Jan 30, 2017 19.35 19.35 18.85 19.15 202,852 -0.08(-0.39%)
Jan 27, 2017 19.50 19.68 18.85 19.23 238,309 -0.22(-1.16%)
Jan 26, 2017 18.90 19.45 18.80 19.45 284,509 +0.60(+3.18%)
Jan 25, 2017 18.35 18.95 18.35 18.85 172,798 +0.50(+2.72%)
Jan 24, 2017 18.55 18.70 18.05 18.35 269,012 -0.20(-1.08%)
Jan 23, 2017 18.55 18.80 18.35 18.55 88,280 +0.00(+0.00%)
Jan 20, 2017 18.10 18.70 17.95 18.55 99,932 +0.60(+3.34%)
Jan 19, 2017 18.00 18.24 17.80 17.95 70,618 -0.15(-0.83%)
Jan 18, 2017 17.85 18.20 17.80 18.10 122,138 +0.15(+0.84%)
Jan 17, 2017 17.60 18.10 17.60 17.95 98,275 +0.30(+1.70%)
Jan 13, 2017 17.65 17.65 17.65 0 -0.20(-1.12%)
Jan 12, 2017 17.75 18.00 17.50 17.85 88,169 +0.15(+0.85%)
Jan 11, 2017 17.50 17.94 17.16 17.70 175,250 +0.20(+1.14%)
Jan 10, 2017 17.80 17.90 17.37 17.50 82,235 -0.35(-1.96%)
Jan 09, 2017 17.80 18.00 17.45 17.85 125,177 -0.20(-1.11%)
Jan 06, 2017 18.30 18.35 17.90 18.05 138,339 -0.20(-1.10%)
Jan 05, 2017 18.95 18.95 18.20 18.25 136,497 -0.70(-3.69%)
Jan 04, 2017 18.65 19.15 18.55 18.95 174,462 +0.45(+2.43%)
Jan 03, 2017 18.55 18.75 18.20 18.50 170,928 +0.15(+0.82%)
Dec 30, 2016 18.35 18.35 18.35 0 +0.45(+2.51%)
Dec 29, 2016 17.00 18.15 16.95 17.90 304,006 +0.85(+4.99%)
Dec 28, 2016 17.35 17.45 16.95 17.05 97,431 -0.30(-1.73%)
Dec 27, 2016 17.30 17.50 17.20 17.35 122,313 +0.05(+0.29%)
Dec 23, 2016 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 22, 2016 17.35 17.55 17.20 17.30 78,435 -0.15(-0.86%)
Dec 21, 2016 17.05 17.80 17.03 17.45 112,133 +0.30(+1.75%)
Dec 20, 2016 17.40 17.77 16.95 17.15 185,746 -0.30(-1.72%)
Dec 19, 2016 18.00 18.00 17.10 17.45 179,448 -0.50(-2.79%)
Dec 16, 2016 18.15 18.75 17.65 17.95 812,741 -0.25(-1.37%)
Dec 15, 2016 18.15 18.60 17.75 18.20 240,727 +0.00(+0.00%)
Dec 14, 2016 18.40 18.75 18.02 18.20 237,006 -0.40(-2.15%)
Dec 13, 2016 18.60 18.80 18.11 18.60 185,994 +0.15(+0.81%)
Dec 12, 2016 18.15 18.90 18.15 18.45 309,877 +0.45(+2.50%)
Dec 09, 2016 18.00 18.15 17.60 18.00 212,151 +0.15(+0.84%)
Dec 08, 2016 17.30 17.90 17.00 17.85 194,660 +0.75(+4.39%)
Dec 07, 2016 16.80 17.35 16.80 17.10 155,159 +0.25(+1.48%)
Dec 06, 2016 16.45 17.20 16.45 16.85 219,605 +0.70(+4.33%)
Dec 05, 2016 16.45 16.58 16.05 16.15 129,022 -0.30(-1.82%)
Dec 02, 2016 15.90 17.15 15.90 16.45 142,547 +0.45(+2.81%)
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.