Martin Midstrm LP (NQ: MMLP )

3.030 USD -0.040 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.00 29.40 28.03 28.95 108,095 +0.19(+0.66%)
Oct 29, 2015 27.00 28.96 26.90 28.76 56,331 +0.93(+3.34%)
Oct 28, 2015 27.15 28.42 26.71 27.83 75,424 +0.73(+2.69%)
Oct 27, 2015 28.00 28.15 26.44 27.10 170,643 -1.06(-3.76%)
Oct 26, 2015 28.29 28.66 28.00 28.16 64,004 -0.17(-0.60%)
Oct 23, 2015 28.27 28.79 28.10 28.33 141,617 -0.19(-0.67%)
Oct 22, 2015 28.59 28.80 28.30 28.52 132,821 -0.25(-0.87%)
Oct 21, 2015 28.93 29.32 28.66 28.77 59,517 -0.29(-1.00%)
Oct 20, 2015 28.94 29.43 28.62 29.06 43,956 -0.07(-0.24%)
Oct 19, 2015 29.08 29.50 28.94 29.13 74,692 -0.30(-1.02%)
Oct 16, 2015 28.91 29.90 28.46 29.43 64,731 +0.38(+1.31%)
Oct 15, 2015 28.45 29.08 28.12 29.05 43,238 +0.51(+1.79%)
Oct 14, 2015 28.00 28.86 28.00 28.54 109,831 +0.54(+1.93%)
Oct 13, 2015 28.22 28.30 27.78 28.00 91,628 -0.38(-1.34%)
Oct 12, 2015 28.87 28.87 28.30 28.38 80,941 -0.39(-1.36%)
Oct 09, 2015 28.92 29.32 28.69 28.77 67,168 -0.01(-0.03%)
Oct 08, 2015 28.84 29.20 28.58 28.78 167,725 +0.01(+0.03%)
Oct 07, 2015 28.96 29.16 28.31 28.77 321,814 +0.10(+0.35%)
Oct 06, 2015 28.40 29.11 28.01 28.67 182,072 +0.17(+0.60%)
Oct 05, 2015 27.69 28.99 27.62 28.50 170,347 +0.80(+2.89%)
Oct 02, 2015 25.89 28.15 25.88 27.70 264,473 +1.80(+6.95%)
Oct 01, 2015 24.90 26.95 24.80 25.90 197,733 +1.50(+6.15%)
Sep 30, 2015 23.51 24.97 23.08 24.40 225,960 +0.97(+4.14%)
Sep 29, 2015 24.56 25.20 23.11 23.43 171,735 -1.22(-4.95%)
Sep 28, 2015 26.29 26.29 24.15 24.65 206,026 -1.70(-6.45%)
Sep 25, 2015 26.91 27.09 26.10 26.35 78,121 -0.42(-1.57%)
Sep 24, 2015 26.87 27.35 26.28 26.77 118,913 -0.16(-0.59%)
Sep 23, 2015 27.76 28.00 26.86 26.93 146,701 -0.86(-3.09%)
Sep 22, 2015 28.00 29.13 27.75 27.79 157,154 -0.23(-0.82%)
Sep 21, 2015 28.13 28.36 27.90 28.02 61,311 +0.17(+0.61%)
Sep 18, 2015 27.87 28.29 27.73 27.85 131,569 -0.32(-1.14%)
Sep 17, 2015 28.26 28.48 27.93 28.17 98,130 -0.01(-0.04%)
Sep 16, 2015 27.91 28.44 27.63 28.18 218,824 +0.38(+1.37%)
Sep 15, 2015 28.00 28.25 27.42 27.80 97,682 -0.24(-0.86%)
Sep 14, 2015 27.52 28.93 27.21 28.04 118,004 +0.64(+2.34%)
Sep 11, 2015 27.91 27.97 27.20 27.40 107,543 -0.53(-1.90%)
Sep 10, 2015 27.86 28.19 27.54 27.93 84,393 -0.11(-0.39%)
Sep 09, 2015 27.96 28.48 27.84 28.04 77,578 +0.28(+1.01%)
Sep 08, 2015 27.40 27.92 27.38 27.76 78,875 +0.35(+1.28%)
Sep 04, 2015 27.13 27.41 27.41 27.41 55,200 +0.04(+0.15%)
Sep 03, 2015 27.13 27.79 26.73 27.37 169,915 +0.41(+1.52%)
Sep 02, 2015 26.94 27.05 26.26 26.96 127,731 +0.36(+1.35%)
Sep 01, 2015 26.43 27.05 26.39 26.60 127,962 -0.19(-0.71%)
Aug 31, 2015 26.43 27.31 26.13 26.79 73,260 -0.13(-0.48%)
Aug 28, 2015 25.48 27.06 25.48 26.92 99,759 +1.37(+5.36%)
Aug 27, 2015 25.24 26.35 25.01 25.55 103,803 +0.69(+2.78%)
Aug 26, 2015 25.28 25.33 24.51 24.86 92,120 +0.00(+0.00%)
Aug 25, 2015 24.70 25.42 24.15 24.86 176,313 +0.79(+3.28%)
Aug 24, 2015 23.26 25.43 23.05 24.07 308,994 -1.12(-4.45%)
Aug 21, 2015 24.87 25.60 24.28 25.19 150,305 +0.13(+0.52%)
Aug 20, 2015 26.09 26.67 24.56 25.06 262,471 -0.92(-3.54%)
Aug 19, 2015 26.32 27.33 25.91 25.98 155,411 -0.80(-2.99%)
Aug 18, 2015 28.19 28.19 26.77 26.78 158,632 -1.29(-4.60%)
Aug 17, 2015 28.18 28.66 27.79 28.07 208,356 -0.27(-0.95%)
Aug 14, 2015 28.77 29.45 27.80 28.34 137,258 -0.10(-0.35%)
Aug 13, 2015 28.47 28.70 27.76 28.44 84,306 +0.01(+0.04%)
Aug 12, 2015 28.06 29.41 27.77 28.43 195,983 +0.26(+0.92%)
Aug 11, 2015 28.00 28.91 27.89 28.17 132,282 -0.13(-0.46%)
Aug 10, 2015 27.14 28.76 27.05 28.30 90,808 +1.01(+3.70%)
Aug 07, 2015 27.39 27.79 27.21 27.29 178,872 -0.26(-0.94%)
Aug 06, 2015 28.02 28.16 26.18 27.55 327,674 -0.46(-1.64%)
Aug 05, 2015 28.95 29.66 27.65 28.01 203,768 -1.51(-5.12%)
Aug 04, 2015 28.54 29.99 28.18 29.52 237,298 +0.87(+3.04%)
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.