Martin Midstrm LP (NQ: MMLP )

3.067 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.79 28.93 27.72 27.88 91,923 -0.52(-1.83%)
Oct 29, 2009 27.00 28.64 27.00 28.40 42,607 +1.42(+5.26%)
Oct 28, 2009 28.36 28.36 26.75 26.98 43,216 -0.97(-3.47%)
Oct 27, 2009 27.73 28.58 27.34 27.95 21,285 +0.41(+1.49%)
Oct 26, 2009 28.75 28.85 27.28 27.54 34,815 -0.81(-2.86%)
Oct 23, 2009 28.29 28.50 28.05 28.35 38,971 +0.44(+1.58%)
Oct 22, 2009 28.25 28.25 27.52 27.91 27,447 -0.33(-1.18%)
Oct 21, 2009 27.75 28.50 27.75 28.24 35,785 +0.35(+1.27%)
Oct 20, 2009 27.77 28.04 27.41 27.89 16,512 +0.36(+1.31%)
Oct 19, 2009 27.12 27.80 27.07 27.53 37,538 +0.39(+1.44%)
Oct 16, 2009 27.77 27.94 27.03 27.14 22,649 -0.55(-1.99%)
Oct 15, 2009 27.20 27.99 27.20 27.69 21,389 +0.49(+1.80%)
Oct 14, 2009 27.13 27.99 27.13 27.20 29,818 -0.19(-0.69%)
Oct 13, 2009 27.46 27.66 26.90 27.39 32,866 -0.33(-1.19%)
Oct 12, 2009 27.60 27.74 27.36 27.72 27,182 +0.22(+0.80%)
Oct 09, 2009 27.37 27.69 27.37 27.50 9,430 -0.17(-0.61%)
Oct 08, 2009 27.50 27.73 27.01 27.67 20,456 +0.30(+1.10%)
Oct 07, 2009 27.12 27.72 27.00 27.37 16,334 +0.11(+0.40%)
Oct 06, 2009 27.00 27.44 26.93 27.26 16,411 +0.26(+0.96%)
Oct 05, 2009 26.92 27.49 26.55 27.00 19,923 +0.19(+0.71%)
Oct 02, 2009 26.20 27.06 26.01 26.81 46,087 +0.61(+2.33%)
Oct 01, 2009 26.50 26.71 26.20 26.20 16,174 -0.46(-1.73%)
Sep 30, 2009 27.00 27.00 26.20 26.66 24,052 -0.34(-1.26%)
Sep 29, 2009 27.00 27.00 26.51 27.00 10,526 +0.00(+0.00%)
Sep 28, 2009 26.96 27.29 26.67 27.00 25,742 +0.29(+1.09%)
Sep 25, 2009 26.50 27.00 26.50 26.71 6,337 +0.06(+0.23%)
Sep 24, 2009 26.99 27.05 26.50 26.65 15,556 -0.34(-1.26%)
Sep 23, 2009 27.05 27.44 26.95 26.99 34,840 +0.04(+0.15%)
Sep 22, 2009 27.00 27.29 26.82 26.95 23,912 +0.14(+0.52%)
Sep 21, 2009 26.59 26.81 26.38 26.81 15,657 +0.11(+0.41%)
Sep 18, 2009 26.36 26.75 26.10 26.70 33,688 +0.41(+1.56%)
Sep 17, 2009 26.49 26.71 25.85 26.29 42,886 +0.04(+0.15%)
Sep 16, 2009 25.80 26.68 25.69 26.25 34,465 +0.84(+3.31%)
Sep 15, 2009 25.49 25.60 25.25 25.41 25,255 +0.12(+0.47%)
Sep 14, 2009 25.40 25.40 25.11 25.29 17,957 -0.08(-0.32%)
Sep 11, 2009 25.21 25.37 25.15 25.37 10,601 +0.07(+0.28%)
Sep 10, 2009 25.40 25.50 25.06 25.30 17,893 +0.20(+0.80%)
Sep 09, 2009 25.00 25.30 24.83 25.10 17,274 +0.15(+0.60%)
Sep 08, 2009 25.00 25.35 24.95 24.95 31,726 +0.09(+0.36%)
Sep 04, 2009 24.25 24.89 24.10 24.86 26,470 +0.61(+2.52%)
Sep 03, 2009 23.51 24.25 23.26 24.25 31,537 +0.79(+3.37%)
Sep 02, 2009 23.71 23.99 23.16 23.46 25,279 -0.34(-1.43%)
Sep 01, 2009 23.85 24.18 23.50 23.80 29,267 -0.18(-0.75%)
Aug 31, 2009 24.50 24.59 23.71 23.98 33,148 -0.77(-3.11%)
Aug 28, 2009 24.30 24.99 23.90 24.75 22,121 +0.75(+3.12%)
Aug 27, 2009 23.72 24.15 23.45 24.00 23,424 +0.07(+0.29%)
Aug 26, 2009 24.40 24.40 22.67 23.93 108,522 -0.67(-2.72%)
Aug 25, 2009 25.24 25.24 24.59 24.60 26,461 -0.56(-2.23%)
Aug 24, 2009 25.28 25.40 24.81 25.16 23,327 -0.24(-0.94%)
Aug 21, 2009 25.50 25.50 25.10 25.40 21,202 +0.14(+0.53%)
Aug 20, 2009 25.24 25.47 25.00 25.26 52,487 +0.21(+0.86%)
Aug 19, 2009 25.12 25.22 23.78 25.05 36,909 +0.94(+3.90%)
Aug 18, 2009 23.85 24.46 23.85 24.11 40,947 -0.01(-0.04%)
Aug 17, 2009 24.95 25.06 23.87 24.12 48,681 -0.85(-3.39%)
Aug 14, 2009 25.84 25.84 24.95 24.97 23,024 -0.02(-0.09%)
Aug 13, 2009 25.12 25.50 24.76 24.99 28,104 +0.36(+1.46%)
Aug 12, 2009 24.28 25.75 24.27 24.63 34,419 +0.08(+0.33%)
Aug 11, 2009 25.41 25.41 24.25 24.55 62,149 -0.80(-3.16%)
Aug 10, 2009 26.05 26.05 25.07 25.35 41,742 -0.55(-2.12%)
Aug 07, 2009 25.25 26.33 24.99 25.90 56,442 +0.40(+1.57%)
Aug 06, 2009 25.98 26.11 25.00 25.50 83,818 -1.00(-3.77%)
Aug 05, 2009 28.51 28.51 26.50 26.50 42,473 -2.00(-7.02%)
Aug 04, 2009 27.90 28.50 27.40 28.50 48,888 +0.65(+2.33%)
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.