Martin Midstrm LP (NQ: MMLP )

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.920 7.940 7.550 7.730 369,478 -0.18(-2.28%)
Apr 29, 2019 7.780 8.100 7.730 7.910 399,285 +0.18(+2.33%)
Apr 26, 2019 7.880 8.250 7.530 7.730 848,100 -0.01(-0.13%)
Apr 25, 2019 8.100 8.460 7.210 7.740 2,475,436 -2.10(-21.34%)
Apr 24, 2019 10.21 10.25 9.660 9.840 325,684 -0.28(-2.77%)
Apr 23, 2019 10.38 10.39 10.10 10.12 225,684 -0.20(-1.94%)
Apr 22, 2019 10.19 10.52 10.00 10.32 325,273 +0.10(+0.98%)
Apr 18, 2019 9.550 10.30 9.550 10.22 342,900 +0.65(+6.79%)
Apr 17, 2019 10.23 10.28 9.570 9.570 638,428 -0.75(-7.27%)
Apr 16, 2019 10.97 10.98 10.03 10.32 485,985 -0.64(-5.84%)
Apr 15, 2019 11.35 11.35 10.30 10.96 511,832 -0.39(-3.44%)
Apr 12, 2019 12.00 12.07 11.27 11.35 356,400 -0.63(-5.26%)
Apr 11, 2019 12.09 12.22 11.98 11.98 178,144 -0.17(-1.40%)
Apr 10, 2019 12.27 12.37 12.15 12.15 312,110 -0.18(-1.46%)
Apr 09, 2019 12.33 12.36 12.13 12.33 134,505 +0.01(+0.08%)
Apr 08, 2019 12.36 12.44 12.22 12.32 171,326 -0.01(-0.08%)
Apr 05, 2019 12.26 12.36 12.21 12.33 92,400 +0.07(+0.57%)
Apr 04, 2019 12.38 12.50 12.21 12.26 162,565 -0.11(-0.89%)
Apr 03, 2019 12.68 12.68 12.36 12.37 91,732 -0.25(-1.98%)
Apr 02, 2019 12.35 12.71 12.35 12.62 158,618 +0.21(+1.69%)
Apr 01, 2019 12.46 12.69 12.33 12.41 173,553 -0.04(-0.32%)
Mar 29, 2019 12.73 12.73 12.39 12.45 191,000 -0.23(-1.81%)
Mar 28, 2019 12.46 12.75 12.46 12.68 158,192 +0.17(+1.36%)
Mar 27, 2019 12.52 12.65 12.47 12.51 122,915 -0.03(-0.24%)
Mar 26, 2019 12.42 12.69 12.35 12.54 100,391 +0.12(+0.97%)
Mar 25, 2019 12.31 12.49 12.21 12.42 121,118 +0.09(+0.73%)
Mar 22, 2019 12.21 12.39 12.13 12.33 126,000 -0.07(-0.56%)
Mar 21, 2019 12.44 12.57 12.38 12.40 150,975 -0.04(-0.32%)
Mar 20, 2019 12.42 12.58 12.42 12.44 146,920 +0.03(+0.24%)
Mar 19, 2019 12.47 12.56 12.41 12.41 178,088 -0.06(-0.48%)
Mar 18, 2019 12.46 12.53 12.40 12.47 102,673 +0.02(+0.16%)
Mar 15, 2019 12.53 12.61 12.40 12.45 131,100 -0.12(-0.95%)
Mar 14, 2019 12.69 12.91 12.54 12.57 71,903 -0.13(-1.02%)
Mar 13, 2019 12.89 13.03 12.63 12.70 230,108 -0.12(-0.94%)
Mar 12, 2019 13.00 13.07 12.80 12.82 103,376 -0.18(-1.38%)
Mar 11, 2019 12.94 13.08 12.90 13.00 305,919 +0.04(+0.31%)
Mar 08, 2019 12.97 12.97 12.70 12.96 80,100 -0.07(-0.54%)
Mar 07, 2019 12.96 13.13 12.94 13.03 265,546 +0.08(+0.62%)
Mar 06, 2019 12.91 13.12 12.83 12.95 164,165 +0.04(+0.31%)
Mar 05, 2019 13.03 13.14 12.85 12.91 231,429 -0.12(-0.92%)
Mar 04, 2019 13.04 13.18 12.86 13.03 190,503 -0.01(-0.08%)
Mar 01, 2019 13.00 13.23 12.89 13.04 159,300 +0.15(+1.16%)
Feb 28, 2019 12.91 13.00 12.80 12.89 361,003 +0.01(+0.08%)
Feb 27, 2019 12.51 12.94 12.51 12.88 267,803 +0.35(+2.79%)
Feb 26, 2019 12.59 12.69 12.18 12.53 503,726 -0.10(-0.79%)
Feb 25, 2019 12.50 12.70 12.43 12.63 162,232 +0.12(+0.96%)
Feb 22, 2019 12.27 12.53 12.19 12.51 166,900 +0.32(+2.63%)
Feb 21, 2019 12.30 12.36 12.13 12.19 100,627 -0.11(-0.89%)
Feb 20, 2019 12.44 12.50 12.27 12.30 108,185 -0.14(-1.13%)
Feb 19, 2019 12.36 12.64 12.22 12.44 202,867 +0.14(+1.14%)
Feb 15, 2019 12.29 12.71 12.29 12.30 198,600 -0.03(-0.24%)
Feb 14, 2019 12.28 12.95 11.91 12.33 553,278 -1.04(-7.78%)
Feb 13, 2019 13.00 13.39 12.95 13.37 279,085 +0.42(+3.24%)
Feb 12, 2019 12.67 13.07 12.63 12.95 152,958 +0.42(+3.35%)
Feb 11, 2019 12.35 12.77 12.21 12.53 186,627 +0.14(+1.13%)
Feb 08, 2019 12.68 12.68 12.08 12.39 328,300 -0.30(-2.36%)
Feb 07, 2019 13.09 13.10 12.58 12.69 278,855 -0.52(-3.94%)
Feb 06, 2019 13.80 13.80 13.11 13.21 361,217 -1.09(-7.62%)
Feb 05, 2019 14.00 14.32 13.86 14.30 440,406 +0.16(+1.13%)
Feb 04, 2019 13.94 14.16 13.78 14.14 273,436 +0.23(+1.65%)
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.