Martin Midstrm LP (NQ: MMLP )

2.660 USD -0.130 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.25 35.89 35.20 35.69 53,660 +0.49(+1.39%)
Oct 26, 2012 34.52 35.20 35.20 35.20 46,700 +0.84(+2.44%)
Oct 25, 2012 34.64 34.99 34.01 34.36 30,501 -0.24(-0.69%)
Oct 24, 2012 34.22 34.85 34.00 34.60 41,608 +0.35(+1.02%)
Oct 23, 2012 34.66 34.67 34.21 34.25 43,656 -0.28(-0.81%)
Oct 19, 2012 35.09 35.20 34.25 34.53 32,728 -0.47(-1.34%)
Oct 18, 2012 35.69 35.77 34.87 35.00 42,295 -0.59(-1.66%)
Oct 17, 2012 35.84 35.90 35.24 35.59 44,952 -0.12(-0.34%)
Oct 16, 2012 34.94 35.80 34.94 35.71 37,614 +0.63(+1.80%)
Oct 15, 2012 35.63 35.63 34.75 35.08 54,437 -0.17(-0.48%)
Oct 12, 2012 35.21 35.42 34.90 35.25 21,359 +0.18(+0.51%)
Oct 11, 2012 35.28 35.71 35.07 35.07 30,082 -0.28(-0.79%)
Oct 10, 2012 35.18 35.49 35.00 35.35 41,748 +0.27(+0.77%)
Oct 09, 2012 35.31 35.74 35.00 35.08 49,002 -0.22(-0.62%)
Oct 08, 2012 35.34 35.39 34.90 35.30 41,339 +0.17(+0.48%)
Oct 05, 2012 35.95 36.00 35.00 35.13 80,242 -0.27(-0.76%)
Oct 04, 2012 35.89 35.98 34.74 35.40 71,179 -0.60(-1.67%)
Oct 03, 2012 35.85 36.72 35.44 36.00 248,284 +0.26(+0.73%)
Oct 02, 2012 35.38 35.74 34.75 35.74 50,196 +0.66(+1.88%)
Oct 01, 2012 34.16 35.25 34.16 35.08 40,563 +0.71(+2.07%)
Sep 28, 2012 34.00 35.16 34.00 34.37 27,873 +0.23(+0.67%)
Sep 27, 2012 34.58 34.73 34.00 34.14 38,176 -0.16(-0.47%)
Sep 26, 2012 34.86 35.10 34.16 34.30 51,598 -0.69(-1.97%)
Sep 25, 2012 35.42 35.42 34.50 34.99 60,967 -0.16(-0.46%)
Sep 24, 2012 34.77 35.65 34.72 35.15 44,366 +0.17(+0.49%)
Sep 21, 2012 35.25 35.25 34.76 34.98 53,205 -0.07(-0.20%)
Sep 20, 2012 34.69 35.15 34.65 35.05 25,821 +0.00(+0.00%)
Sep 19, 2012 35.44 35.44 34.73 35.05 29,306 -0.40(-1.13%)
Sep 18, 2012 34.78 35.45 34.74 35.45 66,261 +0.45(+1.29%)
Sep 17, 2012 34.88 35.00 34.38 35.00 40,716 +0.23(+0.66%)
Sep 14, 2012 34.36 34.89 34.17 34.77 42,192 +0.41(+1.19%)
Sep 13, 2012 34.45 34.98 33.88 34.36 43,049 +0.06(+0.17%)
Sep 12, 2012 34.36 34.92 34.06 34.30 77,769 +0.22(+0.65%)
Sep 11, 2012 33.86 34.28 33.81 34.08 20,429 +0.24(+0.71%)
Sep 10, 2012 34.05 34.27 33.68 33.84 46,080 -0.07(-0.21%)
Sep 07, 2012 34.00 34.35 33.66 33.91 71,945 -0.05(-0.15%)
Sep 06, 2012 34.25 34.25 33.95 33.96 69,356 -0.29(-0.85%)
Sep 05, 2012 34.00 34.25 33.90 34.25 26,133 +0.16(+0.47%)
Sep 04, 2012 33.90 34.27 33.61 34.09 34,689 +0.07(+0.21%)
Aug 31, 2012 33.15 34.13 33.15 34.02 32,066 +0.80(+2.41%)
Aug 30, 2012 33.45 33.69 33.05 33.22 46,280 -0.20(-0.60%)
Aug 29, 2012 33.08 33.69 33.00 33.42 28,558 +0.11(+0.33%)
Aug 27, 2012 33.26 33.66 33.06 33.31 47,432 +0.06(+0.18%)
Aug 24, 2012 32.95 33.42 32.76 33.25 61,116 +0.32(+0.97%)
Aug 23, 2012 33.12 33.18 32.39 32.93 74,671 -0.21(-0.63%)
Aug 22, 2012 33.62 33.74 33.03 33.14 71,064 -0.48(-1.43%)
Aug 21, 2012 33.65 33.81 33.25 33.62 53,756 +0.34(+1.02%)
Aug 20, 2012 33.92 34.00 33.26 33.28 51,722 -0.64(-1.89%)
Aug 17, 2012 34.89 34.89 33.65 33.92 58,607 -0.97(-2.78%)
Aug 16, 2012 34.87 35.21 34.50 34.89 42,141 +0.19(+0.55%)
Aug 15, 2012 34.73 34.96 34.30 34.70 43,901 +0.01(+0.03%)
Aug 14, 2012 34.25 34.71 34.06 34.69 59,665 +0.83(+2.45%)
Aug 13, 2012 33.42 33.90 33.41 33.86 38,986 +0.14(+0.42%)
Aug 10, 2012 33.70 33.99 33.35 33.72 37,102 -0.03(-0.09%)
Aug 09, 2012 33.03 34.00 33.00 33.75 34,545 +0.56(+1.69%)
Aug 08, 2012 33.39 33.54 33.01 33.19 40,708 -0.46(-1.37%)
Aug 07, 2012 34.01 34.01 33.33 33.65 46,202 -0.36(-1.06%)
Aug 06, 2012 33.55 34.50 33.07 34.01 109,567 -0.43(-1.25%)
Aug 03, 2012 33.81 34.61 33.12 34.44 78,864 -0.26(-0.75%)
Aug 02, 2012 35.00 35.33 33.59 34.70 134,475 -0.66(-1.87%)
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.