Martin Midstrm LP (NQ: MMLP )

2.830 USD +0.070 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.15 16.15 15.90 15.95 63,994 -0.05(-0.31%)
Oct 30, 2017 15.90 16.35 15.90 16.00 88,994 +0.10(+0.63%)
Oct 27, 2017 16.00 16.55 15.80 15.90 162,011 -0.20(-1.24%)
Oct 26, 2017 16.00 16.65 15.95 16.10 173,850 -0.35(-2.13%)
Oct 25, 2017 16.50 16.75 16.41 16.45 119,000 -0.05(-0.30%)
Oct 24, 2017 16.55 16.65 16.45 16.50 66,601 +0.15(+0.92%)
Oct 23, 2017 16.40 16.55 16.25 16.35 144,660 -0.20(-1.21%)
Oct 20, 2017 16.35 16.75 16.35 16.55 50,564 +0.25(+1.53%)
Oct 19, 2017 16.10 16.55 16.10 16.30 53,396 +0.10(+0.62%)
Oct 18, 2017 16.70 16.71 15.95 16.20 125,290 -0.50(-2.99%)
Oct 17, 2017 16.70 16.80 16.65 16.70 51,796 -0.10(-0.60%)
Oct 16, 2017 16.85 16.95 16.75 16.80 46,485 -0.05(-0.30%)
Oct 13, 2017 17.25 17.30 16.75 16.85 70,347 -0.35(-2.03%)
Oct 12, 2017 17.05 17.30 17.05 17.20 43,427 +0.10(+0.58%)
Oct 11, 2017 17.00 17.20 16.81 17.10 110,347 +0.25(+1.48%)
Oct 10, 2017 16.90 16.95 16.80 16.85 56,997 +0.05(+0.30%)
Oct 09, 2017 16.85 16.96 16.63 16.80 94,036 +0.00(+0.00%)
Oct 06, 2017 16.85 16.85 16.70 16.80 45,787 -0.10(-0.59%)
Oct 05, 2017 16.65 17.00 16.50 16.90 84,163 +0.15(+0.90%)
Oct 04, 2017 16.65 16.80 16.60 16.75 79,752 +0.10(+0.60%)
Oct 03, 2017 16.75 16.80 16.55 16.65 75,998 -0.10(-0.60%)
Oct 02, 2017 15.55 16.75 15.46 16.75 228,400 +1.20(+7.72%)
Sep 29, 2017 16.10 16.20 15.55 15.55 634,733 -0.50(-3.12%)
Sep 28, 2017 16.70 16.70 16.05 16.05 235,610 -0.70(-4.18%)
Sep 27, 2017 16.50 16.85 16.50 16.75 71,084 +0.25(+1.52%)
Sep 26, 2017 16.70 16.86 16.45 16.50 158,144 -0.20(-1.20%)
Sep 25, 2017 16.60 16.95 16.55 16.70 132,656 +0.10(+0.60%)
Sep 22, 2017 16.30 16.73 16.30 16.60 69,649 +0.20(+1.22%)
Sep 21, 2017 16.55 16.60 16.20 16.40 109,267 -0.20(-1.20%)
Sep 20, 2017 16.55 16.80 16.55 16.60 73,228 +0.10(+0.61%)
Sep 19, 2017 16.45 16.60 16.45 16.50 51,503 +0.00(+0.00%)
Sep 18, 2017 16.50 16.65 16.40 16.50 118,676 +0.05(+0.30%)
Sep 15, 2017 16.65 16.81 16.40 16.45 816,892 -0.35(-2.08%)
Sep 14, 2017 16.50 16.83 16.50 16.80 104,660 +0.30(+1.82%)
Sep 13, 2017 16.30 16.60 16.30 16.50 101,163 +0.10(+0.61%)
Sep 12, 2017 16.45 16.70 16.30 16.40 107,498 +0.00(+0.00%)
Sep 11, 2017 16.50 16.90 16.25 16.40 127,702 +0.00(+0.00%)
Sep 08, 2017 16.90 16.90 16.25 16.40 217,210 -0.60(-3.53%)
Sep 07, 2017 17.05 17.10 16.75 17.00 69,313 +0.00(+0.00%)
Sep 06, 2017 17.00 17.20 16.87 17.00 79,713 +0.00(+0.00%)
Sep 05, 2017 17.30 17.46 16.90 17.00 52,551 -0.30(-1.73%)
Sep 01, 2017 17.25 17.45 17.19 17.30 46,568 +0.15(+0.87%)
Aug 31, 2017 16.85 17.30 16.65 17.15 101,976 +0.30(+1.78%)
Aug 30, 2017 16.65 16.90 16.60 16.85 88,435 +0.05(+0.30%)
Aug 29, 2017 16.70 16.85 16.24 16.80 189,181 +0.10(+0.60%)
Aug 28, 2017 16.75 16.80 16.54 16.70 104,006 -0.05(-0.30%)
Aug 25, 2017 17.25 17.27 16.55 16.75 136,546 -0.35(-2.05%)
Aug 24, 2017 17.05 17.25 17.05 17.10 43,111 -0.10(-0.58%)
Aug 23, 2017 17.10 17.55 17.00 17.20 71,097 +0.05(+0.29%)
Aug 22, 2017 16.75 17.45 16.75 17.15 103,680 +0.40(+2.39%)
Aug 21, 2017 16.90 16.92 16.65 16.75 122,027 -0.25(-1.47%)
Aug 18, 2017 17.10 17.20 16.84 17.00 124,781 -0.15(-0.87%)
Aug 17, 2017 17.35 17.37 17.10 17.15 58,823 -0.25(-1.44%)
Aug 16, 2017 17.85 17.85 17.40 17.40 104,808 -0.45(-2.52%)
Aug 15, 2017 17.85 18.05 17.50 17.85 173,765 -0.10(-0.56%)
Aug 14, 2017 18.25 18.30 17.90 17.95 96,266 -0.20(-1.10%)
Aug 11, 2017 17.90 18.30 17.85 18.15 69,629 +0.10(+0.55%)
Aug 10, 2017 17.95 18.20 17.94 18.05 59,229 +0.05(+0.28%)
Aug 09, 2017 17.90 18.30 17.82 18.00 90,487 +0.30(+1.69%)
Aug 08, 2017 17.85 18.15 17.61 17.70 109,054 -0.25(-1.39%)
Aug 07, 2017 18.20 18.31 17.91 17.95 76,863 -0.25(-1.37%)
Aug 04, 2017 18.50 18.60 18.15 18.20 88,054 -0.45(-2.41%)
Aug 03, 2017 18.80 19.00 18.40 18.65 122,615 -0.85(-4.36%)
Aug 02, 2017 19.55 19.75 19.30 19.50 235,544 -0.10(-0.51%)
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.