Martin Midstrm LP (NQ: MMLP )

2.870 USD -0.040 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.070 5.140 4.940 5.110 213,157 +0.13(+2.61%)
Oct 30, 2019 5.020 5.080 4.950 4.980 237,366 -0.07(-1.39%)
Oct 29, 2019 5.300 5.400 4.950 5.050 413,609 -0.22(-4.17%)
Oct 28, 2019 4.900 5.360 4.825 5.270 466,613 +0.42(+8.66%)
Oct 25, 2019 4.900 5.040 4.787 4.850 285,500 +0.02(+0.41%)
Oct 24, 2019 4.400 4.830 4.220 4.830 388,332 +0.44(+10.02%)
Oct 23, 2019 4.430 4.477 4.350 4.390 226,199 -0.04(-0.90%)
Oct 22, 2019 4.080 4.460 4.010 4.430 360,886 +0.37(+9.11%)
Oct 21, 2019 3.960 4.060 3.910 4.060 167,601 +0.10(+2.53%)
Oct 18, 2019 3.850 4.020 3.850 3.960 222,200 +0.11(+2.86%)
Oct 17, 2019 3.990 3.990 3.800 3.850 138,554 -0.13(-3.27%)
Oct 16, 2019 4.040 4.080 3.950 3.980 76,705 -0.07(-1.73%)
Oct 15, 2019 3.990 4.120 3.950 4.050 141,071 +0.06(+1.50%)
Oct 14, 2019 3.910 4.080 3.836 3.990 99,714 +0.09(+2.31%)
Oct 11, 2019 3.860 4.040 3.860 3.900 160,100 +0.05(+1.30%)
Oct 10, 2019 3.930 4.080 3.850 3.850 132,579 -0.07(-1.79%)
Oct 09, 2019 4.260 4.380 3.920 3.920 191,105 -0.38(-8.84%)
Oct 08, 2019 4.470 4.550 4.280 4.300 118,178 -0.27(-5.91%)
Oct 07, 2019 4.640 4.680 4.510 4.570 135,964 -0.06(-1.30%)
Oct 04, 2019 4.680 4.770 4.570 4.630 76,600 -0.05(-1.07%)
Oct 03, 2019 4.670 4.820 4.580 4.680 114,673 -0.02(-0.43%)
Oct 02, 2019 4.350 4.720 4.220 4.700 202,767 +0.35(+8.05%)
Oct 01, 2019 4.530 4.650 4.310 4.350 73,720 -0.19(-4.19%)
Sep 30, 2019 4.380 4.600 4.250 4.540 172,136 +0.18(+4.13%)
Sep 27, 2019 4.250 4.400 4.250 4.360 76,800 +0.10(+2.35%)
Sep 26, 2019 4.350 4.470 4.220 4.260 106,584 -0.09(-2.07%)
Sep 25, 2019 4.440 4.440 4.300 4.350 113,495 -0.12(-2.68%)
Sep 24, 2019 4.770 4.770 4.300 4.470 225,639 -0.31(-6.49%)
Sep 23, 2019 4.840 4.840 4.700 4.780 96,669 -0.05(-1.04%)
Sep 20, 2019 4.650 4.930 4.650 4.830 264,300 +0.19(+4.09%)
Sep 19, 2019 4.910 4.957 4.610 4.640 135,793 -0.27(-5.50%)
Sep 18, 2019 4.980 5.000 4.760 4.910 174,713 -0.09(-1.80%)
Sep 17, 2019 4.860 5.000 4.670 5.000 279,777 +0.18(+3.73%)
Sep 16, 2019 4.370 4.840 4.370 4.820 344,109 +0.55(+12.88%)
Sep 13, 2019 4.150 4.290 4.150 4.270 121,400 +0.08(+1.91%)
Sep 12, 2019 4.370 4.400 4.120 4.190 108,996 -0.19(-4.34%)
Sep 11, 2019 4.120 4.440 4.110 4.380 199,904 +0.28(+6.83%)
Sep 10, 2019 3.880 4.150 3.880 4.100 174,035 +0.23(+5.94%)
Sep 09, 2019 3.850 3.929 3.810 3.870 145,546 +0.03(+0.78%)
Sep 06, 2019 3.910 3.990 3.730 3.840 211,400 -0.05(-1.29%)
Sep 05, 2019 3.670 3.990 3.670 3.890 259,056 +0.24(+6.58%)
Sep 04, 2019 3.420 3.720 3.420 3.650 185,129 +0.21(+6.10%)
Sep 03, 2019 3.470 3.490 3.390 3.440 149,556 -0.02(-0.58%)
Aug 30, 2019 3.580 3.580 3.425 3.460 99,400 -0.14(-3.89%)
Aug 29, 2019 3.450 3.650 3.450 3.600 131,523 +0.17(+4.96%)
Aug 28, 2019 3.420 3.540 3.400 3.430 141,233 +0.01(+0.29%)
Aug 27, 2019 3.580 3.600 3.400 3.420 272,471 -0.19(-5.26%)
Aug 26, 2019 3.630 3.700 3.580 3.610 281,692 -0.03(-0.82%)
Aug 23, 2019 3.800 3.890 3.620 3.640 250,500 -0.14(-3.70%)
Aug 22, 2019 3.780 3.840 3.730 3.780 201,530 +0.02(+0.53%)
Aug 21, 2019 3.870 3.870 3.670 3.760 340,485 -0.11(-2.84%)
Aug 20, 2019 3.880 3.960 3.700 3.870 216,680 -0.01(-0.26%)
Aug 19, 2019 4.100 4.158 3.840 3.880 381,354 -0.15(-3.72%)
Aug 16, 2019 4.120 4.219 3.930 4.030 289,600 -0.04(-0.98%)
Aug 15, 2019 4.310 4.450 4.000 4.070 384,079 -0.30(-6.86%)
Aug 14, 2019 4.520 4.521 4.290 4.370 235,533 -0.08(-1.80%)
Aug 13, 2019 4.600 4.600 4.240 4.450 286,636 -0.16(-3.47%)
Aug 12, 2019 4.490 4.690 4.440 4.610 160,759 +0.08(+1.77%)
Aug 09, 2019 4.930 4.990 4.310 4.530 615,800 -0.37(-7.55%)
Aug 08, 2019 5.080 5.230 4.850 4.900 345,151 -0.17(-3.35%)
Aug 07, 2019 5.350 5.400 5.000 5.070 242,097 -0.31(-5.76%)
Aug 06, 2019 5.650 5.690 5.330 5.380 232,393 -0.36(-6.27%)
Aug 05, 2019 6.000 6.000 5.530 5.740 432,942 -0.24(-4.01%)
Aug 02, 2019 6.090 6.170 5.810 5.980 192,700 -0.09(-1.48%)
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.