Martin Midstrm LP (NQ: MMLP )

3.890 -0.200 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.05 26.88 26.88 26.88 322,900 -0.34(-1.25%)
Dec 30, 2014 27.78 28.17 27.11 27.22 298,634 -0.73(-2.61%)
Dec 29, 2014 27.46 28.09 27.40 27.95 302,870 +0.36(+1.30%)
Dec 26, 2014 27.75 28.17 27.22 27.59 215,206 +0.18(+0.66%)
Dec 24, 2014 28.32 27.41 27.41 27.41 120,700 -0.91(-3.21%)
Dec 23, 2014 28.11 28.57 27.49 28.32 237,569 +0.20(+0.71%)
Dec 22, 2014 28.00 28.16 27.28 28.12 199,527 +0.15(+0.54%)
Dec 19, 2014 28.90 28.93 27.50 27.97 405,299 -0.98(-3.39%)
Dec 18, 2014 30.08 30.74 28.34 28.95 354,590 -0.41(-1.40%)
Dec 17, 2014 27.96 30.75 27.80 29.36 376,657 +1.40(+5.01%)
Dec 16, 2014 26.10 28.47 25.80 27.96 496,344 +1.41(+5.31%)
Dec 15, 2014 28.70 29.47 26.26 26.55 458,994 -2.36(-8.16%)
Dec 12, 2014 29.57 29.57 28.16 28.91 269,202 -0.81(-2.73%)
Dec 11, 2014 29.50 30.97 29.50 29.72 247,700 +0.15(+0.51%)
Dec 10, 2014 30.68 30.75 29.24 29.57 248,083 -1.37(-4.43%)
Dec 09, 2014 29.18 31.11 29.18 30.94 217,977 +1.21(+4.07%)
Dec 08, 2014 32.66 32.89 29.25 29.73 488,836 -3.16(-9.61%)
Dec 05, 2014 33.24 33.65 32.66 32.89 168,792 -0.57(-1.70%)
Dec 04, 2014 34.17 34.17 33.23 33.46 114,880 -0.74(-2.16%)
Dec 03, 2014 33.30 34.64 33.13 34.20 166,858 +0.94(+2.83%)
Dec 02, 2014 33.00 34.16 32.94 33.26 244,027 +0.04(+0.12%)
Dec 01, 2014 35.13 35.17 33.07 33.22 331,108 -1.81(-5.17%)
Nov 28, 2014 35.04 35.43 34.32 35.03 148,995 -0.58(-1.63%)
Nov 26, 2014 34.68 35.61 35.61 35.61 243,200 +1.08(+3.13%)
Nov 25, 2014 34.39 35.06 34.13 34.53 286,857 +0.07(+0.20%)
Nov 24, 2014 35.55 35.55 34.28 34.46 287,129 -1.04(-2.93%)
Nov 21, 2014 37.16 37.18 35.38 35.50 1,311,950 -1.17(-3.19%)
Nov 20, 2014 36.90 37.00 36.25 36.67 290,024 -0.13(-0.35%)
Nov 19, 2014 36.22 36.85 35.57 36.80 405,929 +1.13(+3.17%)
Nov 18, 2014 36.00 36.38 35.45 35.67 181,306 -0.06(-0.17%)
Nov 17, 2014 35.00 35.94 34.44 35.73 515,041 +0.89(+2.57%)
Nov 14, 2014 34.38 34.89 34.07 34.84 206,075 +0.91(+2.67%)
Nov 13, 2014 34.18 34.60 33.75 33.93 114,747 -0.46(-1.34%)
Nov 12, 2014 33.92 34.89 33.92 34.39 167,227 +0.39(+1.15%)
Nov 11, 2014 33.98 34.77 33.75 34.00 220,230 -0.06(-0.18%)
Nov 10, 2014 34.74 35.08 33.90 34.06 226,177 -0.55(-1.59%)
Nov 07, 2014 34.17 34.85 33.71 34.61 193,082 +0.69(+2.03%)
Nov 06, 2014 33.78 34.19 33.33 33.92 108,004 +0.12(+0.36%)
Nov 05, 2014 34.00 34.37 33.38 33.80 149,053 -0.82(-2.37%)
Nov 04, 2014 35.25 35.25 34.00 34.62 216,536 -0.73(-2.07%)
Nov 03, 2014 35.00 35.92 34.94 35.35 136,404 +0.23(+0.65%)
Oct 31, 2014 35.67 35.88 34.70 35.12 177,447 -0.34(-0.96%)
Oct 30, 2014 36.65 36.65 34.95 35.46 162,351 -0.80(-2.21%)
Oct 29, 2014 36.48 36.75 35.77 36.26 134,578 +0.02(+0.06%)
Oct 28, 2014 35.18 36.57 35.15 36.24 179,723 +0.89(+2.52%)
Oct 27, 2014 36.75 36.88 34.73 35.35 257,870 -1.53(-4.15%)
Oct 24, 2014 36.10 36.97 36.03 36.88 147,235 +0.45(+1.24%)
Oct 23, 2014 36.40 36.91 36.07 36.43 123,514 +0.19(+0.52%)
Oct 22, 2014 36.50 36.66 35.98 36.24 198,467 +0.06(+0.17%)
Oct 21, 2014 35.47 36.66 35.00 36.18 323,973 +0.70(+1.97%)
Oct 20, 2014 34.70 35.77 34.54 35.48 259,065 +0.94(+2.72%)
Oct 17, 2014 36.20 36.28 33.66 34.54 385,847 -1.30(-3.63%)
Oct 16, 2014 33.17 36.45 33.01 35.84 481,262 +2.72(+8.21%)
Oct 15, 2014 31.60 33.31 30.40 33.12 494,636 +1.05(+3.27%)
Oct 14, 2014 33.25 33.59 32.14 32.07 507,369 -1.02(-3.08%)
Oct 13, 2014 35.00 35.35 33.04 33.09 281,380 -1.88(-5.38%)
Oct 10, 2014 34.05 35.55 32.72 34.97 528,276 +0.70(+2.04%)
Oct 09, 2014 34.62 35.01 33.78 34.27 246,302 -0.65(-1.86%)
Oct 08, 2014 36.03 36.03 34.00 34.92 509,591 -1.05(-2.92%)
Oct 07, 2014 37.08 37.08 35.82 35.97 349,511 -1.20(-3.23%)
Oct 06, 2014 37.12 37.28 36.89 37.17 132,094 +0.07(+0.19%)
Oct 03, 2014 37.13 37.19 36.86 37.10 142,597 -0.10(-0.27%)
Oct 02, 2014 37.40 37.40 36.75 37.20 183,020 +0.02(+0.05%)
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.