Martin Midstrm LP (NQ: MMLP )

4.020 +0.040 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.74 13.74 13.52 13.70 185,678 +0.00(+0.00%)
Jan 30, 2019 13.42 13.74 13.31 13.70 265,543 +0.38(+2.85%)
Jan 29, 2019 13.36 13.44 13.26 13.32 152,140 -0.03(-0.22%)
Jan 28, 2019 13.19 13.35 13.02 13.35 191,164 +0.10(+0.75%)
Jan 25, 2019 13.35 13.40 13.09 13.25 195,200 -0.03(-0.23%)
Jan 24, 2019 13.00 13.35 12.85 13.28 265,905 +0.32(+2.47%)
Jan 23, 2019 12.70 13.34 12.70 12.96 275,918 +0.34(+2.69%)
Jan 22, 2019 12.55 12.76 12.40 12.62 230,819 +0.05(+0.40%)
Jan 18, 2019 12.06 12.63 12.00 12.57 311,600 +0.59(+4.92%)
Jan 17, 2019 11.77 12.08 11.75 11.98 260,983 +0.16(+1.35%)
Jan 16, 2019 11.79 11.93 11.74 11.82 99,510 +0.04(+0.34%)
Jan 15, 2019 11.57 11.80 11.37 11.78 177,957 +0.26(+2.26%)
Jan 14, 2019 11.43 11.74 11.32 11.52 108,503 +0.11(+0.96%)
Jan 11, 2019 11.60 11.60 11.27 11.41 127,100 -0.24(-2.06%)
Jan 10, 2019 11.73 11.79 11.49 11.65 142,830 -0.16(-1.35%)
Jan 09, 2019 11.78 11.85 11.53 11.81 203,552 +0.15(+1.29%)
Jan 08, 2019 11.72 11.80 11.47 11.66 137,077 +0.05(+0.43%)
Jan 07, 2019 11.61 11.99 11.48 11.61 197,295 +0.03(+0.26%)
Jan 04, 2019 11.18 11.60 11.10 11.58 192,900 +0.59(+5.37%)
Jan 03, 2019 10.80 11.09 10.61 10.99 157,345 +0.22(+2.04%)
Jan 02, 2019 10.20 10.84 10.17 10.77 127,601 +0.49(+4.77%)
Dec 31, 2018 10.19 10.37 10.03 10.28 230,900 +0.09(+0.88%)
Dec 28, 2018 10.14 10.21 9.580 10.19 158,700 +0.09(+0.89%)
Dec 27, 2018 9.900 10.16 9.750 10.10 177,735 +0.01(+0.10%)
Dec 26, 2018 9.340 10.09 9.200 10.09 236,422 +0.92(+10.03%)
Dec 24, 2018 9.540 9.540 9.130 9.170 202,500 -0.51(-5.27%)
Dec 21, 2018 9.800 10.00 9.500 9.680 1,840,000 -0.18(-1.83%)
Dec 20, 2018 10.23 10.37 9.600 9.860 334,575 -0.36(-3.52%)
Dec 19, 2018 10.03 10.48 10.03 10.22 184,686 +0.18(+1.79%)
Dec 18, 2018 10.47 10.63 10.01 10.04 271,354 -0.40(-3.83%)
Dec 17, 2018 11.07 11.21 10.33 10.44 330,606 -0.65(-5.86%)
Dec 14, 2018 11.20 11.39 11.06 11.09 145,600 -0.18(-1.60%)
Dec 13, 2018 11.29 11.50 11.16 11.27 88,426 +0.00(+0.00%)
Dec 12, 2018 11.27 11.39 11.17 11.27 90,569 +0.10(+0.90%)
Dec 11, 2018 11.42 11.55 11.11 11.17 136,458 -0.15(-1.33%)
Dec 10, 2018 11.61 11.61 11.15 11.32 110,819 -0.28(-2.41%)
Dec 07, 2018 11.71 11.96 11.56 11.60 128,500 -0.01(-0.09%)
Dec 06, 2018 11.03 11.65 10.88 11.61 208,044 +0.48(+4.31%)
Dec 04, 2018 11.18 11.31 11.00 11.13 125,800 -0.16(-1.42%)
Dec 03, 2018 10.92 11.44 10.90 11.29 270,610 +0.68(+6.41%)
Nov 30, 2018 10.94 11.03 10.57 10.61 114,300 -0.35(-3.19%)
Nov 29, 2018 11.04 11.11 10.85 10.96 115,837 -0.10(-0.90%)
Nov 28, 2018 11.02 11.14 10.85 11.06 99,463 +0.05(+0.45%)
Nov 27, 2018 10.85 11.07 10.82 11.01 129,215 +0.16(+1.47%)
Nov 26, 2018 10.88 11.06 10.78 10.85 172,183 -0.03(-0.28%)
Nov 23, 2018 11.08 11.08 10.80 10.88 30,000 -0.16(-1.45%)
Nov 21, 2018 11.04 11.04 11.04 0 +0.53(+5.04%)
Nov 20, 2018 11.05 11.11 10.25 10.51 400,497 -0.51(-4.63%)
Nov 19, 2018 11.24 11.36 11.00 11.02 209,818 -0.34(-2.99%)
Nov 16, 2018 11.44 11.51 11.22 11.36 131,700 -0.05(-0.44%)
Nov 15, 2018 11.40 11.63 11.32 11.41 226,937 +0.02(+0.18%)
Nov 14, 2018 12.09 12.18 11.36 11.39 290,568 -0.33(-2.82%)
Nov 13, 2018 11.82 12.07 11.62 11.72 166,334 -0.20(-1.68%)
Nov 12, 2018 12.52 12.64 11.88 11.92 253,822 -0.60(-4.79%)
Nov 09, 2018 12.25 12.58 12.18 12.52 205,200 +0.17(+1.38%)
Nov 08, 2018 12.46 12.75 12.28 12.35 195,658 -0.15(-1.20%)
Nov 07, 2018 12.65 13.00 12.38 12.50 194,529 -0.13(-1.03%)
Nov 06, 2018 12.72 12.84 12.39 12.63 301,389 -0.71(-5.32%)
Nov 05, 2018 13.65 13.70 13.25 13.34 404,394 +0.00(+0.00%)
Nov 02, 2018 13.61 13.75 13.34 13.34 288,900 -0.18(-1.33%)
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.