Martin Midstrm LP (NQ: MMLP )

3.070 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.600 2.610 2.250 2.430 486,800 -0.01(-0.41%)
Feb 27, 2020 2.250 2.440 2.021 2.440 570,312 +0.15(+6.55%)
Feb 26, 2020 2.330 2.420 2.260 2.290 154,237 -0.06(-2.55%)
Feb 25, 2020 2.440 2.500 2.340 2.350 274,275 -0.10(-4.08%)
Feb 24, 2020 2.540 2.540 2.400 2.450 199,998 -0.09(-3.54%)
Feb 21, 2020 2.690 2.690 2.510 2.540 185,700 -0.08(-3.05%)
Feb 20, 2020 2.710 2.740 2.620 2.620 87,449 -0.08(-2.96%)
Feb 19, 2020 2.610 2.780 2.600 2.700 202,625 +0.11(+4.25%)
Feb 18, 2020 2.620 2.650 2.550 2.590 189,548 -0.03(-1.15%)
Feb 14, 2020 2.610 2.695 2.560 2.620 361,100 +0.02(+0.77%)
Feb 13, 2020 2.470 2.620 2.450 2.600 234,707 +0.09(+3.59%)
Feb 12, 2020 2.320 2.530 2.320 2.510 419,727 +0.17(+7.26%)
Feb 11, 2020 2.570 2.570 2.340 2.340 347,884 -0.19(-7.51%)
Feb 10, 2020 2.580 2.590 2.340 2.530 438,445 -0.07(-2.69%)
Feb 07, 2020 2.470 2.610 2.440 2.600 341,500 +0.07(+2.77%)
Feb 06, 2020 2.610 2.650 2.480 2.530 353,729 -0.14(-5.24%)
Feb 05, 2020 2.700 2.870 2.670 2.670 333,447 -0.05(-1.84%)
Feb 04, 2020 3.020 3.030 2.700 2.720 463,581 -0.29(-9.63%)
Feb 03, 2020 3.000 3.050 2.900 3.010 238,622 -0.03(-0.99%)
Jan 31, 2020 2.840 3.120 2.740 3.040 552,900 +0.13(+4.47%)
Jan 30, 2020 2.900 3.170 2.850 2.910 543,352 +0.02(+0.69%)
Jan 29, 2020 2.420 2.910 2.420 2.890 1,653,864 -0.72(-19.94%)
Jan 28, 2020 3.840 3.850 3.610 3.610 520,835 -0.14(-3.73%)
Jan 27, 2020 3.900 3.910 3.720 3.750 316,349 -0.14(-3.60%)
Jan 24, 2020 4.000 4.076 3.860 3.890 239,500 -0.10(-2.51%)
Jan 23, 2020 4.250 4.300 3.990 3.990 447,495 -0.31(-7.21%)
Jan 22, 2020 4.530 4.530 4.280 4.300 199,869 -0.22(-4.87%)
Jan 21, 2020 4.520 4.600 4.490 4.520 144,968 -0.05(-1.09%)
Jan 17, 2020 4.710 4.720 4.520 4.570 132,300 -0.15(-3.18%)
Jan 16, 2020 4.740 4.850 4.685 4.720 160,710 -0.01(-0.21%)
Jan 15, 2020 4.650 4.770 4.520 4.730 218,237 +0.10(+2.16%)
Jan 14, 2020 4.630 4.760 4.580 4.630 190,272 +0.03(+0.65%)
Jan 13, 2020 4.640 4.700 4.460 4.600 146,984 +0.01(+0.22%)
Jan 10, 2020 4.500 4.600 4.400 4.590 360,800 +0.10(+2.23%)
Jan 09, 2020 4.230 4.500 4.210 4.490 375,095 +0.22(+5.15%)
Jan 08, 2020 4.180 4.315 4.060 4.270 292,912 +0.07(+1.67%)
Jan 07, 2020 4.060 4.240 3.990 4.200 305,199 +0.09(+2.19%)
Jan 06, 2020 4.050 4.240 3.960 4.110 381,880 +0.05(+1.23%)
Jan 03, 2020 4.040 4.080 4.010 4.060 151,500 +0.06(+1.50%)
Jan 02, 2020 4.000 4.040 3.870 4.000 154,490 -0.03(-0.74%)
Dec 31, 2019 3.860 4.050 3.850 4.030 324,700 +0.15(+3.87%)
Dec 30, 2019 4.030 4.050 3.880 3.880 395,352 -0.14(-3.48%)
Dec 27, 2019 4.130 4.140 4.000 4.020 302,000 -0.08(-1.83%)
Dec 26, 2019 4.120 4.150 3.960 4.095 481,195 -0.06(-1.33%)
Dec 24, 2019 4.140 4.187 4.110 4.150 70,600 -0.01(-0.24%)
Dec 23, 2019 4.130 4.220 4.030 4.160 152,540 +0.02(+0.48%)
Dec 20, 2019 4.250 4.250 4.140 4.140 200,800 -0.07(-1.66%)
Dec 19, 2019 4.230 4.240 4.140 4.210 145,391 +0.06(+1.45%)
Dec 18, 2019 4.200 4.370 4.150 4.150 189,611 -0.10(-2.35%)
Dec 17, 2019 4.180 4.330 4.180 4.250 188,282 +0.06(+1.39%)
Dec 16, 2019 4.130 4.280 4.060 4.192 247,047 +0.11(+2.74%)
Dec 13, 2019 4.110 4.180 4.040 4.080 271,500 -0.05(-1.21%)
Dec 12, 2019 4.270 4.410 4.070 4.130 378,589 -0.16(-3.73%)
Dec 11, 2019 4.310 4.468 4.150 4.290 236,627 +0.03(+0.70%)
Dec 10, 2019 4.220 4.500 4.190 4.260 317,643 +0.04(+0.95%)
Dec 09, 2019 4.020 4.280 4.000 4.220 458,862 +0.18(+4.46%)
Dec 06, 2019 4.010 4.120 3.998 4.040 243,100 -0.02(-0.49%)
Dec 05, 2019 4.110 4.140 4.010 4.060 202,801 -0.02(-0.49%)
Dec 04, 2019 4.200 4.255 4.000 4.080 316,473 -0.11(-2.63%)
Dec 03, 2019 4.130 4.200 4.060 4.190 65,852 +0.01(+0.24%)
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.