Martin Midstrm LP (NQ: MMLP )

3.345 -0.055 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.73 33.97 32.46 32.80 5,496 +0.30(+0.92%)
Jun 27, 2008 32.96 32.99 32.50 32.50 9,222 -0.12(-0.37%)
Jun 26, 2008 32.50 34.59 32.50 32.62 10,332 -0.20(-0.61%)
Jun 25, 2008 32.44 33.60 32.44 32.82 10,165 +0.16(+0.49%)
Jun 24, 2008 33.63 33.66 32.55 32.66 18,964 -0.47(-1.43%)
Jun 23, 2008 32.91 33.76 32.80 33.13 12,861 +0.58(+1.79%)
Jun 20, 2008 33.00 33.00 32.55 32.55 13,653 -0.35(-1.06%)
Jun 19, 2008 32.56 33.47 32.55 32.90 10,941 +0.18(+0.55%)
Jun 18, 2008 33.39 33.39 32.60 32.72 11,609 -0.25(-0.76%)
Jun 17, 2008 32.82 33.42 32.82 32.97 6,690 -0.04(-0.12%)
Jun 16, 2008 33.65 33.95 32.60 33.01 13,950 +0.01(+0.03%)
Jun 13, 2008 32.55 34.18 32.55 33.00 76,039 +0.46(+1.41%)
Jun 12, 2008 32.76 33.48 32.33 32.54 5,809 +0.29(+0.90%)
Jun 11, 2008 32.55 32.92 32.25 32.25 9,844 -0.52(-1.59%)
Jun 10, 2008 32.40 33.22 32.06 32.77 20,699 -0.07(-0.21%)
Jun 09, 2008 33.05 33.47 32.05 32.84 22,020 -0.31(-0.94%)
Jun 06, 2008 33.90 33.90 33.00 33.15 10,768 -0.60(-1.78%)
Jun 05, 2008 33.71 34.24 33.50 33.75 21,780 -0.18(-0.53%)
Jun 04, 2008 33.93 34.42 33.61 33.93 14,050 -0.22(-0.64%)
Jun 03, 2008 33.86 34.48 33.86 34.15 8,089 -0.02(-0.06%)
Jun 02, 2008 34.16 34.93 33.85 34.17 8,494 -0.31(-0.90%)
May 30, 2008 34.01 34.72 34.01 34.48 33,780 +0.25(+0.73%)
May 29, 2008 33.50 34.70 33.50 34.23 26,815 +0.37(+1.10%)
May 28, 2008 34.87 34.90 33.66 33.86 20,603 -1.00(-2.88%)
May 27, 2008 36.12 36.12 34.86 34.86 5,779 -0.98(-2.73%)
May 26, 2008 35.48 36.09 35.40 35.84 10,374 +0.00(+0.00%)
May 23, 2008 35.48 36.09 35.40 35.84 10,374 -0.16(-0.44%)
May 22, 2008 36.60 36.60 35.70 36.00 29,646 -0.01(-0.03%)
May 21, 2008 36.00 36.54 35.98 36.01 9,047 -0.13(-0.36%)
May 20, 2008 36.20 36.34 35.88 36.14 5,111 -0.10(-0.28%)
May 19, 2008 36.20 36.35 35.72 36.24 11,827 +0.24(+0.67%)
May 16, 2008 35.52 36.16 35.51 36.00 11,872 +0.08(+0.22%)
May 15, 2008 35.51 36.23 35.51 35.92 12,051 -0.03(-0.08%)
May 14, 2008 36.05 36.55 35.50 35.95 27,812 +0.60(+1.70%)
May 13, 2008 35.41 35.41 35.00 35.35 11,552 +0.35(+1.00%)
May 12, 2008 34.90 35.00 34.47 35.00 20,173 +0.54(+1.57%)
May 09, 2008 34.95 34.95 33.82 34.46 5,342 -0.01(-0.03%)
May 08, 2008 34.00 34.61 33.75 34.47 25,376 +0.17(+0.50%)
May 07, 2008 34.90 35.10 33.93 34.30 19,182 -0.56(-1.61%)
May 06, 2008 36.73 36.73 33.75 34.86 33,326 +0.11(+0.32%)
May 05, 2008 34.61 35.10 34.61 34.75 17,083 -0.15(-0.43%)
May 02, 2008 34.74 35.54 34.74 34.90 3,483 +0.10(+0.29%)
May 01, 2008 34.61 35.00 34.61 34.80 11,905 -0.20(-0.57%)
Apr 30, 2008 35.70 35.70 34.66 35.00 22,312 -0.99(-2.75%)
Apr 29, 2008 36.43 36.43 35.66 35.99 16,010 +0.09(+0.25%)
Apr 28, 2008 35.58 36.46 35.50 35.90 19,682 +0.54(+1.53%)
Apr 25, 2008 34.60 35.52 34.60 35.36 15,700 +0.74(+2.14%)
Apr 24, 2008 34.45 34.99 34.14 34.62 14,213 +0.61(+1.79%)
Apr 23, 2008 34.95 34.95 33.66 34.01 19,159 +0.08(+0.24%)
Apr 22, 2008 34.00 34.25 33.91 33.93 5,787 -0.02(-0.06%)
Apr 21, 2008 33.17 33.98 33.17 33.95 7,098 +0.24(+0.71%)
Apr 18, 2008 33.32 33.95 33.00 33.71 5,250 +0.69(+2.09%)
Apr 17, 2008 32.81 34.92 32.81 33.02 25,998 -0.19(-0.57%)
Apr 16, 2008 33.29 33.35 32.50 33.21 9,280 +0.71(+2.18%)
Apr 15, 2008 33.13 33.76 32.33 32.50 6,370 -0.03(-0.09%)
Apr 14, 2008 32.09 33.38 32.09 32.53 8,634 -0.11(-0.34%)
Apr 11, 2008 32.71 33.01 32.57 32.64 11,820 -0.25(-0.76%)
Apr 10, 2008 32.89 32.89 32.50 32.89 11,953 +0.29(+0.89%)
Apr 09, 2008 33.42 33.50 32.50 32.60 11,646 -0.42(-1.28%)
Apr 08, 2008 33.51 33.59 32.90 33.02 6,869 -0.04(-0.11%)
Apr 07, 2008 33.00 33.39 32.50 33.06 10,653 +0.33(+1.00%)
Apr 04, 2008 31.75 32.99 31.75 32.73 10,617 +0.74(+2.33%)
Apr 03, 2008 32.39 32.39 31.75 31.99 5,655 +0.48(+1.52%)
Apr 02, 2008 31.94 33.94 31.32 31.51 29,476 +0.01(+0.03%)
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.