Martin Midstrm LP (NQ: MMLP )

3.890 -0.200 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.25 29.25 28.07 28.26 22,700 -0.74(-2.55%)
Oct 28, 2004 29.00 29.00 28.50 29.00 11,400 -0.50(-1.69%)
Oct 27, 2004 29.44 29.50 29.10 29.50 10,000 +0.39(+1.34%)
Oct 26, 2004 29.11 29.40 29.11 29.11 10,800 -0.04(-0.14%)
Oct 25, 2004 29.49 29.49 29.10 29.15 6,000 +0.04(+0.14%)
Oct 22, 2004 29.25 29.49 29.11 29.11 14,000 +0.04(+0.14%)
Oct 21, 2004 29.40 29.40 29.06 29.07 7,700 +0.05(+0.17%)
Oct 20, 2004 29.78 29.78 29.02 29.02 10,400 -0.04(-0.14%)
Oct 19, 2004 29.24 29.78 28.95 29.06 18,400 +0.05(+0.17%)
Oct 18, 2004 29.39 30.00 29.01 29.01 29,300 -0.29(-0.99%)
Oct 15, 2004 29.03 29.49 28.99 29.30 10,700 +0.50(+1.74%)
Oct 14, 2004 29.00 29.06 28.76 28.80 11,600 -0.20(-0.69%)
Oct 13, 2004 28.36 29.20 28.36 29.00 16,500 -0.04(-0.14%)
Oct 12, 2004 29.15 29.50 29.00 29.04 13,200 -0.08(-0.27%)
Oct 11, 2004 28.71 29.12 28.71 29.12 10,100 +0.40(+1.39%)
Oct 08, 2004 28.36 29.09 28.36 28.72 8,200 -0.14(-0.49%)
Oct 07, 2004 28.45 28.87 28.45 28.86 12,300 +0.11(+0.38%)
Oct 06, 2004 28.95 28.95 28.51 28.75 41,200 -0.20(-0.69%)
Oct 05, 2004 28.85 28.95 28.36 28.95 19,200 +0.16(+0.56%)
Oct 04, 2004 28.42 28.80 28.42 28.79 9,300 +0.26(+0.91%)
Oct 01, 2004 28.36 28.80 28.36 28.53 5,000 -0.25(-0.87%)
Sep 30, 2004 28.75 28.80 28.00 28.78 18,900 -0.02(-0.07%)
Sep 29, 2004 28.93 28.95 28.75 28.80 4,500 +0.15(+0.52%)
Sep 28, 2004 28.75 28.93 28.63 28.65 1,900 -0.30(-1.04%)
Sep 27, 2004 28.61 29.00 28.38 28.95 17,400 +0.03(+0.10%)
Sep 24, 2004 28.49 28.99 28.19 28.92 8,500 +0.48(+1.69%)
Sep 23, 2004 28.24 28.50 27.51 28.44 13,000 +0.23(+0.82%)
Sep 22, 2004 28.48 28.50 27.64 28.21 7,600 -0.28(-0.98%)
Sep 21, 2004 28.49 28.49 28.01 28.49 8,800 +0.37(+1.32%)
Sep 20, 2004 28.30 28.63 27.61 28.12 10,200 -0.37(-1.30%)
Sep 17, 2004 28.35 28.50 28.00 28.49 8,600 +0.05(+0.18%)
Sep 16, 2004 27.20 28.44 27.20 28.44 15,320 +1.04(+3.80%)
Sep 15, 2004 28.39 28.39 26.03 27.40 42,700 -0.31(-1.12%)
Sep 14, 2004 28.20 28.30 27.30 27.71 37,600 -1.17(-4.05%)
Sep 13, 2004 29.00 29.00 28.05 28.88 21,100 +0.38(+1.33%)
Sep 10, 2004 29.00 29.00 28.20 28.50 6,700 -0.15(-0.52%)
Sep 09, 2004 28.49 28.95 28.38 28.65 7,300 -0.17(-0.59%)
Sep 08, 2004 28.35 29.07 28.20 28.82 16,400 +0.43(+1.51%)
Sep 07, 2004 28.52 29.00 28.00 28.39 14,100 -0.10(-0.35%)
Sep 03, 2004 28.40 28.52 28.11 28.49 2,100 -0.01(-0.04%)
Sep 02, 2004 28.10 28.52 28.00 28.50 4,400 +0.16(+0.56%)
Sep 01, 2004 28.19 29.00 27.75 28.34 22,800 +0.67(+2.42%)
Aug 31, 2004 27.79 28.19 27.53 27.67 10,000 +0.30(+1.10%)
Aug 30, 2004 27.79 27.79 27.36 27.37 13,300 -0.18(-0.65%)
Aug 27, 2004 27.45 27.69 27.00 27.55 9,500 +0.10(+0.36%)
Aug 26, 2004 27.11 27.47 27.05 27.45 10,000 +0.34(+1.25%)
Aug 25, 2004 27.57 27.73 27.05 27.11 12,800 -0.46(-1.67%)
Aug 24, 2004 27.25 27.63 27.13 27.57 3,800 +0.43(+1.58%)
Aug 23, 2004 27.00 27.51 26.99 27.14 9,591 -0.10(-0.37%)
Aug 20, 2004 27.16 27.29 26.82 27.24 8,300 +0.09(+0.33%)
Aug 19, 2004 27.01 27.30 26.76 27.15 10,800 +0.05(+0.18%)
Aug 18, 2004 27.21 27.21 26.32 27.10 19,510 -0.10(-0.37%)
Aug 17, 2004 27.40 27.42 26.50 27.20 8,400 +0.07(+0.26%)
Aug 16, 2004 27.44 27.44 26.50 27.13 5,900 +0.62(+2.34%)
Aug 13, 2004 26.99 26.99 26.37 26.51 5,500 -0.47(-1.74%)
Aug 12, 2004 26.51 27.40 26.32 26.98 12,300 -0.05(-0.18%)
Aug 11, 2004 27.25 27.25 26.80 27.03 12,100 -0.28(-1.03%)
Aug 10, 2004 26.71 27.90 26.71 27.31 19,500 +0.46(+1.71%)
Aug 09, 2004 27.90 27.90 26.75 26.85 7,100 -0.08(-0.29%)
Aug 06, 2004 26.31 27.90 26.31 26.93 11,000 +0.25(+0.93%)
Aug 05, 2004 26.40 26.68 25.73 26.68 25,100 -0.22(-0.82%)
Aug 04, 2004 26.50 27.50 25.01 26.90 56,900 -1.50(-5.28%)
Aug 03, 2004 28.23 28.60 27.71 28.40 13,900 -0.05(-0.18%)
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.