Martin Midstrm LP (NQ: MMLP )

3.250 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.089 4.159 4.009 4.089 110,736 -0.01(-0.24%)
May 27, 2022 3.989 4.146 3.989 4.099 101,233 +0.05(+1.23%)
May 26, 2022 3.989 4.109 3.983 4.049 19,389 +0.12(+3.05%)
May 25, 2022 4.009 4.099 3.929 3.929 53,146 -0.13(-3.19%)
May 24, 2022 4.029 4.109 3.889 4.059 31,643 -0.02(-0.49%)
May 23, 2022 4.189 4.189 3.959 4.079 93,238 +0.01(+0.25%)
May 20, 2022 4.089 4.169 4.049 4.069 20,898 -0.06(-1.45%)
May 19, 2022 4.159 4.278 3.986 4.129 89,238 -0.03(-0.72%)
May 18, 2022 4.308 4.318 4.159 4.159 53,843 -0.19(-4.36%)
May 17, 2022 4.238 4.448 4.150 4.348 92,872 +0.17(+4.06%)
May 16, 2022 4.059 4.392 4.059 4.179 59,595 +0.11(+2.70%)
May 13, 2022 4.039 4.189 3.966 4.069 144,140 +0.18(+4.62%)
May 12, 2022 4.139 4.150 3.800 3.889 263,491 -0.31(-7.36%)
May 11, 2022 4.248 4.667 4.198 4.198 183,541 +0.02(+0.48%)
May 10, 2022 4.508 4.667 3.949 4.179 357,520 -0.37(-8.11%)
May 09, 2022 4.687 4.707 4.438 4.548 131,394 -0.16(-3.39%)
May 06, 2022 4.857 5.006 4.692 4.707 55,722 -0.17(-3.48%)
May 05, 2022 5.236 5.266 4.867 4.877 141,551 -0.26(-5.14%)
May 04, 2022 4.832 5.260 4.787 5.141 132,045 +0.40(+8.40%)
May 03, 2022 4.663 4.981 4.653 4.742 128,132 +0.02(+0.42%)
May 02, 2022 4.334 4.752 4.234 4.722 142,045 +0.29(+6.52%)
Apr 29, 2022 4.792 4.892 4.354 4.434 187,267 -0.35(-7.29%)
Apr 28, 2022 4.942 5.020 4.613 4.782 145,952 -0.11(-2.24%)
Apr 27, 2022 4.972 5.131 4.653 4.892 187,201 -0.07(-1.41%)
Apr 26, 2022 4.882 5.151 4.792 4.962 158,759 +0.03(+0.61%)
Apr 25, 2022 5.260 5.330 4.613 4.932 262,165 -0.44(-8.16%)
Apr 22, 2022 5.759 5.908 5.320 5.370 180,249 -0.35(-6.10%)
Apr 21, 2022 5.649 5.878 5.539 5.719 195,937 +0.14(+2.50%)
Apr 20, 2022 5.390 5.950 5.390 5.579 317,279 +0.14(+2.56%)
Apr 19, 2022 5.549 5.589 5.420 5.440 156,971 +0.00(+0.00%)
Apr 18, 2022 5.460 5.958 5.350 5.440 342,806 +0.04(+0.74%)
Apr 14, 2022 5.480 5.679 5.290 5.400 261,472 -0.05(-0.91%)
Apr 13, 2022 4.981 5.689 4.952 5.450 633,708 +0.58(+11.86%)
Apr 12, 2022 4.334 4.932 4.284 4.872 258,760 +0.48(+10.88%)
Apr 11, 2022 4.394 4.553 4.384 4.394 56,412 -0.19(-4.13%)
Apr 08, 2022 4.453 4.633 4.433 4.583 138,733 +0.17(+3.84%)
Apr 07, 2022 4.483 4.673 4.364 4.414 140,898 -0.04(-0.89%)
Apr 06, 2022 4.344 4.533 4.224 4.453 157,609 +0.20(+4.68%)
Apr 05, 2022 4.254 4.354 4.204 4.254 78,005 +0.02(+0.47%)
Apr 04, 2022 4.214 4.284 4.145 4.234 154,384 +0.02(+0.47%)
Apr 01, 2022 4.184 4.254 4.075 4.214 40,557 +0.03(+0.71%)
Mar 31, 2022 4.015 4.314 4.015 4.184 139,977 +0.17(+4.22%)
Mar 30, 2022 4.284 4.424 3.945 4.015 284,319 -0.39(-8.82%)
Mar 29, 2022 4.224 4.414 4.055 4.404 73,809 +0.10(+2.31%)
Mar 28, 2022 4.712 4.712 4.254 4.304 166,078 -0.41(-8.67%)
Mar 25, 2022 4.384 4.732 4.384 4.712 238,544 +0.36(+8.24%)
Mar 24, 2022 4.374 4.453 4.284 4.354 61,697 -0.06(-1.47%)
Mar 23, 2022 4.294 4.443 4.294 4.419 97,790 +0.13(+3.14%)
Mar 22, 2022 4.284 4.354 4.244 4.284 127,487 +0.04(+0.94%)
Mar 21, 2022 4.035 4.334 4.025 4.244 212,368 +0.18(+4.41%)
Mar 18, 2022 3.995 4.174 3.925 4.065 256,082 +0.14(+3.55%)
Mar 17, 2022 3.836 3.968 3.756 3.925 176,479 +0.16(+4.23%)
Mar 16, 2022 3.557 3.816 3.497 3.766 132,541 +0.17(+4.71%)
Mar 15, 2022 3.746 3.826 3.522 3.597 102,285 -0.18(-4.75%)
Mar 14, 2022 3.676 3.826 3.497 3.776 231,142 +0.09(+2.43%)
Mar 11, 2022 4.075 4.154 3.497 3.686 203,312 -0.39(-9.54%)
Mar 10, 2022 3.905 4.154 3.796 4.075 230,669 +0.22(+5.68%)
Mar 09, 2022 3.736 4.105 3.627 3.856 370,772 +0.02(+0.52%)
Mar 08, 2022 3.776 4.384 3.696 3.836 909,170 +0.19(+5.19%)
Mar 07, 2022 3.387 3.851 3.367 3.646 581,659 +0.40(+12.27%)
Mar 04, 2022 3.288 3.338 3.198 3.248 84,634 -0.06(-1.81%)
Mar 03, 2022 3.308 3.397 3.308 3.308 82,921 -0.06(-1.78%)
Mar 02, 2022 3.318 3.417 3.238 3.367 157,983 +0.08(+2.42%)
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.