Martin Midstrm LP (NQ: MMLP )

4.090 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.580 3.580 3.425 3.460 99,400 -0.14(-3.89%)
Aug 29, 2019 3.450 3.650 3.450 3.600 131,523 +0.17(+4.96%)
Aug 28, 2019 3.420 3.540 3.400 3.430 141,233 +0.01(+0.29%)
Aug 27, 2019 3.580 3.600 3.400 3.420 272,471 -0.19(-5.26%)
Aug 26, 2019 3.630 3.700 3.580 3.610 281,692 -0.03(-0.82%)
Aug 23, 2019 3.800 3.890 3.620 3.640 250,500 -0.14(-3.70%)
Aug 22, 2019 3.780 3.840 3.730 3.780 201,530 +0.02(+0.53%)
Aug 21, 2019 3.870 3.870 3.670 3.760 340,485 -0.11(-2.84%)
Aug 20, 2019 3.880 3.960 3.700 3.870 216,680 -0.01(-0.26%)
Aug 19, 2019 4.100 4.158 3.840 3.880 381,354 -0.15(-3.72%)
Aug 16, 2019 4.120 4.219 3.930 4.030 289,600 -0.04(-0.98%)
Aug 15, 2019 4.310 4.450 4.000 4.070 384,079 -0.30(-6.86%)
Aug 14, 2019 4.520 4.521 4.290 4.370 235,533 -0.08(-1.80%)
Aug 13, 2019 4.600 4.600 4.240 4.450 286,636 -0.16(-3.47%)
Aug 12, 2019 4.490 4.690 4.440 4.610 160,759 +0.08(+1.77%)
Aug 09, 2019 4.930 4.990 4.310 4.530 615,800 -0.37(-7.55%)
Aug 08, 2019 5.080 5.230 4.850 4.900 345,151 -0.17(-3.35%)
Aug 07, 2019 5.350 5.400 5.000 5.070 242,097 -0.31(-5.76%)
Aug 06, 2019 5.650 5.690 5.330 5.380 232,393 -0.36(-6.27%)
Aug 05, 2019 6.000 6.000 5.530 5.740 432,942 -0.24(-4.01%)
Aug 02, 2019 6.090 6.170 5.810 5.980 192,700 -0.09(-1.48%)
Aug 01, 2019 6.120 6.270 5.920 6.070 226,215 -0.06(-0.98%)
Jul 31, 2019 5.900 6.180 5.900 6.130 268,750 +0.24(+4.07%)
Jul 30, 2019 5.680 5.910 5.670 5.890 228,765 +0.16(+2.79%)
Jul 29, 2019 5.860 5.970 5.620 5.730 454,277 -0.12(-2.05%)
Jul 26, 2019 5.460 5.860 5.460 5.850 392,300 +0.44(+8.13%)
Jul 25, 2019 6.480 6.590 5.280 5.410 1,129,515 -1.35(-19.97%)
Jul 24, 2019 6.750 6.810 6.650 6.760 144,388 -0.01(-0.15%)
Jul 23, 2019 6.840 6.955 6.720 6.770 214,947 -0.10(-1.46%)
Jul 22, 2019 6.820 6.900 6.710 6.870 146,246 +0.02(+0.29%)
Jul 19, 2019 6.940 7.120 6.800 6.850 153,300 -0.09(-1.30%)
Jul 18, 2019 6.950 7.070 6.900 6.940 165,856 -0.01(-0.14%)
Jul 17, 2019 7.010 7.060 6.880 6.950 111,320 -0.10(-1.42%)
Jul 16, 2019 7.110 7.260 7.020 7.050 134,283 -0.06(-0.84%)
Jul 15, 2019 7.100 7.190 7.020 7.110 178,038 +0.04(+0.57%)
Jul 12, 2019 7.020 7.170 7.010 7.070 78,600 +0.05(+0.71%)
Jul 11, 2019 7.170 7.250 6.990 7.020 141,976 -0.18(-2.50%)
Jul 10, 2019 7.010 7.240 6.891 7.200 216,503 +0.21(+3.00%)
Jul 09, 2019 6.900 7.000 6.770 6.990 122,542 +0.07(+1.01%)
Jul 08, 2019 7.050 7.110 6.870 6.920 125,615 -0.08(-1.14%)
Jul 05, 2019 6.900 7.020 6.817 7.000 101,700 +0.05(+0.72%)
Jul 03, 2019 6.820 6.950 6.790 6.950 100,500 +0.09(+1.31%)
Jul 02, 2019 6.980 7.000 6.780 6.860 115,941 -0.11(-1.58%)
Jul 01, 2019 7.180 7.200 6.950 6.970 169,923 -0.17(-2.38%)
Jun 28, 2019 7.030 7.148 6.950 7.140 132,500 +0.17(+2.44%)
Jun 27, 2019 7.030 7.180 6.950 6.970 58,787 -0.11(-1.55%)
Jun 26, 2019 6.890 7.170 6.851 7.080 275,526 +0.21(+3.06%)
Jun 25, 2019 6.830 6.930 6.800 6.870 159,951 +0.05(+0.73%)
Jun 24, 2019 6.650 6.820 6.620 6.820 227,447 +0.18(+2.71%)
Jun 21, 2019 6.700 6.750 6.580 6.640 131,900 -0.04(-0.60%)
Jun 20, 2019 6.750 6.765 6.640 6.680 91,085 +0.02(+0.30%)
Jun 19, 2019 6.740 6.740 6.570 6.660 112,271 -0.11(-1.62%)
Jun 18, 2019 6.730 6.840 6.620 6.770 149,956 +0.10(+1.50%)
Jun 17, 2019 6.530 6.680 6.430 6.670 128,785 +0.19(+2.93%)
Jun 14, 2019 6.720 6.720 6.411 6.480 132,700 -0.18(-2.70%)
Jun 13, 2019 6.820 6.820 6.550 6.660 177,263 -0.05(-0.75%)
Jun 12, 2019 6.820 6.870 6.680 6.710 224,364 +0.08(+1.21%)
Jun 11, 2019 6.640 6.880 6.580 6.630 226,914 +0.03(+0.45%)
Jun 10, 2019 6.250 6.730 6.199 6.600 320,035 +0.42(+6.80%)
Jun 07, 2019 6.230 6.330 6.110 6.180 178,800 -0.02(-0.32%)
Jun 06, 2019 6.260 6.360 6.030 6.200 302,726 -0.06(-0.96%)
Jun 05, 2019 6.500 6.585 6.055 6.260 413,368 -0.24(-3.69%)
Jun 04, 2019 6.610 6.705 6.340 6.500 450,176 -0.11(-1.66%)
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.