Martin Midstrm LP (NQ: MMLP )

3.045 USD +0.015 (+0.50%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.540 2.541 2.350 2.500 214,200 -0.06(-2.34%)
May 28, 2020 2.530 2.620 2.470 2.560 108,388 +0.00(+0.00%)
May 27, 2020 2.700 2.750 2.510 2.560 233,128 -0.09(-3.40%)
May 26, 2020 2.800 2.800 2.520 2.650 283,222 -0.08(-2.93%)
May 22, 2020 2.700 2.740 2.640 2.730 114,500 -0.02(-0.73%)
May 21, 2020 2.800 2.850 2.640 2.750 252,804 +0.00(+0.00%)
May 20, 2020 2.400 2.750 2.380 2.750 335,377 +0.36(+15.06%)
May 19, 2020 2.300 2.400 2.250 2.390 189,748 +0.07(+3.02%)
May 18, 2020 2.160 2.400 2.160 2.320 413,370 +0.23(+11.00%)
May 15, 2020 2.310 2.340 2.040 2.090 254,500 -0.13(-5.86%)
May 14, 2020 2.170 2.340 2.050 2.220 115,310 +0.01(+0.45%)
May 13, 2020 2.330 2.350 2.031 2.210 269,775 -0.05(-2.21%)
May 12, 2020 2.430 2.530 2.240 2.260 205,100 -0.20(-8.13%)
May 11, 2020 2.410 2.570 2.340 2.460 369,819 +0.05(+2.07%)
May 08, 2020 2.290 2.420 2.220 2.410 287,600 +0.13(+5.70%)
May 07, 2020 2.380 2.400 2.240 2.280 268,738 -0.09(-3.80%)
May 06, 2020 2.510 2.520 2.300 2.370 296,503 -0.08(-3.27%)
May 05, 2020 2.580 2.720 2.380 2.450 323,329 +0.02(+0.82%)
May 04, 2020 2.250 2.650 2.250 2.430 400,639 +0.23(+10.45%)
May 01, 2020 2.540 2.650 2.124 2.200 507,800 -0.49(-18.22%)
Apr 30, 2020 2.860 2.900 2.650 2.690 785,982 -0.25(-8.50%)
Apr 29, 2020 3.660 3.950 2.750 2.940 2,099,766 -0.57(-16.24%)
Apr 28, 2020 3.130 3.540 3.060 3.510 1,073,870 +0.59(+20.21%)
Apr 27, 2020 2.840 2.970 2.550 2.920 906,891 +0.44(+17.74%)
Apr 24, 2020 2.220 2.480 2.080 2.480 545,600 +0.24(+10.71%)
Apr 23, 2020 1.680 2.300 1.610 2.240 583,629 +0.56(+33.33%)
Apr 22, 2020 1.850 1.940 1.650 1.680 674,471 +0.02(+1.20%)
Apr 21, 2020 1.390 1.660 1.300 1.660 393,682 +0.34(+25.76%)
Apr 20, 2020 1.420 1.500 1.310 1.320 302,409 -0.09(-6.38%)
Apr 17, 2020 1.140 1.490 1.140 1.410 758,700 +0.28(+24.78%)
Apr 16, 2020 1.150 1.170 1.110 1.130 135,014 +0.02(+1.80%)
Apr 15, 2020 1.100 1.160 1.070 1.110 182,123 +0.00(+0.00%)
Apr 14, 2020 1.110 1.170 1.100 1.110 230,585 +0.05(+4.72%)
Apr 13, 2020 1.130 1.200 1.050 1.060 266,506 +0.00(+0.00%)
Apr 09, 2020 1.020 1.140 1.010 1.060 334,400 +0.05(+4.95%)
Apr 08, 2020 1.030 1.050 0.9900 1.010 164,238 +0.01(+1.02%)
Apr 07, 2020 0.9800 1.080 0.9500 0.9998 456,904 -0.06(-5.68%)
Apr 06, 2020 1.100 1.190 1.050 1.060 84,889 -0.04(-3.64%)
Apr 03, 2020 1.150 1.200 1.030 1.100 105,400 +0.00(+0.00%)
Apr 02, 2020 1.070 1.300 1.030 1.100 190,890 +0.11(+11.10%)
Apr 01, 2020 1.070 1.080 0.9900 0.9901 112,994 -0.11(-9.99%)
Mar 31, 2020 1.000 1.110 0.9701 1.100 198,786 +0.11(+10.99%)
Mar 30, 2020 1.050 1.050 0.9704 0.9911 137,674 -0.02(-1.87%)
Mar 27, 2020 1.210 1.240 0.9700 1.010 370,800 -0.16(-13.68%)
Mar 26, 2020 1.160 1.370 1.120 1.170 433,659 +0.04(+3.54%)
Mar 25, 2020 1.060 1.170 0.9800 1.130 175,891 +0.16(+16.39%)
Mar 24, 2020 1.000 1.130 0.9500 0.9709 225,025 +0.03(+3.28%)
Mar 23, 2020 1.170 1.230 0.9050 0.9401 454,875 -0.21(-18.25%)
Mar 20, 2020 1.050 1.440 1.050 1.150 368,800 +0.12(+11.65%)
Mar 19, 2020 1.000 1.290 1.000 1.030 226,017 -0.03(-2.83%)
Mar 18, 2020 1.230 1.230 0.9800 1.060 362,025 -0.25(-19.08%)
Mar 17, 2020 1.390 1.500 1.310 1.310 437,626 -0.06(-4.38%)
Mar 16, 2020 1.320 1.500 1.270 1.370 197,670 -0.01(-0.72%)
Mar 13, 2020 1.390 1.480 1.280 1.380 203,900 +0.10(+7.81%)
Mar 12, 2020 1.450 1.450 1.030 1.280 390,357 -0.32(-20.00%)
Mar 11, 2020 1.950 1.950 1.470 1.600 279,617 -0.26(-13.98%)
Mar 10, 2020 1.810 1.900 1.350 1.860 278,322 +0.29(+18.47%)
Mar 09, 2020 1.810 2.150 1.530 1.570 470,150 -0.47(-23.04%)
Mar 06, 2020 2.130 2.170 1.990 2.040 246,400 -0.13(-5.99%)
Mar 05, 2020 2.180 2.200 2.090 2.170 138,339 -0.03(-1.36%)
Mar 04, 2020 2.160 2.210 2.130 2.200 200,932 +0.09(+4.27%)
Mar 03, 2020 2.370 2.450 2.100 2.110 298,158 -0.25(-10.59%)
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.