Martin Midstrm LP (NQ: MMLP )

4.000 +0.350 (+9.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.35 37.35 37.00 37.29 189,193 -0.13(-0.35%)
Sep 29, 2014 37.01 37.50 36.69 37.42 187,036 +0.07(+0.19%)
Sep 26, 2014 37.50 37.55 36.79 37.35 215,374 -0.29(-0.77%)
Sep 25, 2014 37.31 37.82 36.75 37.64 677,798 +0.40(+1.07%)
Sep 24, 2014 36.75 37.41 36.52 37.24 2,828,405 -1.27(-3.30%)
Sep 23, 2014 39.25 39.55 38.17 38.51 106,761 -0.97(-2.46%)
Sep 22, 2014 38.16 39.52 38.03 39.48 236,042 +1.27(+3.32%)
Sep 19, 2014 38.23 38.31 37.63 38.21 735,158 +0.04(+0.10%)
Sep 18, 2014 37.76 38.55 37.51 38.17 269,506 +0.67(+1.79%)
Sep 17, 2014 36.75 37.67 36.53 37.50 189,968 +0.83(+2.26%)
Sep 16, 2014 36.98 37.33 36.53 36.67 147,506 -0.32(-0.87%)
Sep 15, 2014 37.10 37.37 36.33 36.99 165,482 -0.05(-0.13%)
Sep 12, 2014 38.32 38.34 36.77 37.04 533,790 -1.71(-4.41%)
Sep 11, 2014 38.54 38.95 38.17 38.75 99,115 -0.10(-0.26%)
Sep 10, 2014 38.79 39.12 38.44 38.85 83,536 +0.05(+0.13%)
Sep 09, 2014 38.37 39.12 38.33 38.80 93,250 +0.43(+1.12%)
Sep 08, 2014 38.49 38.50 37.83 38.37 102,595 -0.04(-0.10%)
Sep 05, 2014 38.59 38.59 38.27 38.41 54,153 -0.09(-0.23%)
Sep 04, 2014 38.79 39.19 38.40 38.50 176,673 -0.52(-1.33%)
Sep 03, 2014 39.03 39.19 38.89 39.02 93,643 -0.20(-0.51%)
Sep 02, 2014 39.29 39.35 39.00 39.22 109,689 -0.06(-0.15%)
Aug 29, 2014 39.46 39.28 39.28 39.28 62,700 +0.01(+0.03%)
Aug 28, 2014 41.44 41.44 39.11 39.27 122,828 +0.00(+0.00%)
Aug 27, 2014 38.69 39.28 38.69 39.27 115,727 +0.58(+1.50%)
Aug 26, 2014 39.40 39.40 38.59 38.69 166,056 -0.56(-1.43%)
Aug 25, 2014 39.40 39.70 39.06 39.25 144,672 +0.02(+0.05%)
Aug 22, 2014 39.77 39.77 38.93 39.23 112,384 -0.33(-0.83%)
Aug 21, 2014 39.84 40.05 39.00 39.56 141,420 -0.08(-0.20%)
Aug 20, 2014 40.21 40.21 39.55 39.64 136,985 -0.48(-1.20%)
Aug 19, 2014 40.48 40.48 40.07 40.12 93,162 -0.08(-0.20%)
Aug 18, 2014 40.82 40.95 39.98 40.20 179,315 -0.44(-1.08%)
Aug 15, 2014 41.05 41.15 40.41 40.64 135,823 -0.01(-0.02%)
Aug 14, 2014 40.41 41.00 39.93 40.65 238,237 +0.57(+1.42%)
Aug 13, 2014 39.49 40.18 39.13 40.08 173,989 +0.91(+2.32%)
Aug 12, 2014 38.97 39.48 37.92 39.17 249,481 +1.53(+4.06%)
Aug 11, 2014 36.86 38.65 36.86 37.64 350,526 +1.34(+3.69%)
Aug 08, 2014 36.26 36.43 35.75 36.30 246,459 -0.14(-0.38%)
Aug 07, 2014 36.66 37.00 36.31 36.44 171,314 -0.38(-1.03%)
Aug 06, 2014 37.54 37.54 36.60 36.82 260,623 -0.75(-2.00%)
Aug 05, 2014 39.20 39.34 37.55 37.57 211,820 -2.31(-5.79%)
Aug 04, 2014 39.33 39.94 39.15 39.88 228,273 +0.54(+1.37%)
Aug 01, 2014 39.24 39.95 39.06 39.34 128,859 +0.10(+0.25%)
Jul 31, 2014 40.60 40.60 38.77 39.24 242,983 -1.11(-2.75%)
Jul 30, 2014 41.35 41.35 40.35 40.35 100,980 -0.71(-1.73%)
Jul 29, 2014 41.15 41.34 40.95 41.06 60,082 +0.16(+0.39%)
Jul 28, 2014 41.22 41.38 40.72 40.90 91,647 -0.24(-0.58%)
Jul 25, 2014 41.12 41.15 40.90 41.14 66,065 +0.13(+0.32%)
Jul 24, 2014 41.17 41.20 40.90 41.01 85,244 -0.14(-0.34%)
Jul 23, 2014 41.11 41.18 41.09 41.15 81,115 -0.05(-0.12%)
Jul 22, 2014 41.20 41.21 41.02 41.20 157,712 +0.04(+0.10%)
Jul 21, 2014 41.19 41.19 40.80 41.16 103,871 +0.08(+0.19%)
Jul 18, 2014 41.19 41.19 40.97 41.08 49,607 +0.11(+0.27%)
Jul 17, 2014 41.12 41.18 40.80 40.97 47,701 +0.00(+0.00%)
Jul 16, 2014 41.20 41.20 40.80 40.97 172,107 -0.08(-0.19%)
Jul 15, 2014 40.93 41.10 40.68 41.05 95,672 +0.04(+0.10%)
Jul 14, 2014 40.78 41.23 40.53 41.01 84,272 +0.16(+0.39%)
Jul 11, 2014 40.33 40.85 40.31 40.85 75,609 +0.41(+1.00%)
Jul 10, 2014 40.37 40.62 40.26 40.45 80,367 -0.21(-0.53%)
Jul 09, 2014 40.76 40.84 40.41 40.66 120,522 -0.16(-0.39%)
Jul 08, 2014 40.70 40.91 40.42 40.82 90,225 +0.09(+0.22%)
Jul 07, 2014 41.15 41.20 40.56 40.73 82,667 -0.42(-1.02%)
Jul 03, 2014 41.12 41.15 41.15 41.15 38,000 -0.05(-0.12%)
Jul 02, 2014 41.15 41.64 41.14 41.20 107,345 -0.01(-0.02%)
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.