Martin Midstrm LP (NQ: MMLP )

3.843 -0.157 (-3.93%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.200 4.250 4.040 4.150 97,900 -0.05(-1.19%)
Nov 27, 2019 4.340 4.430 4.060 4.200 337,300 -0.15(-3.45%)
Nov 26, 2019 4.560 4.650 4.320 4.350 135,346 -0.22(-4.81%)
Nov 25, 2019 4.520 4.580 4.430 4.570 150,816 +0.06(+1.22%)
Nov 22, 2019 4.570 4.620 4.350 4.515 102,300 -0.02(-0.33%)
Nov 21, 2019 4.350 4.590 4.300 4.530 128,745 +0.18(+4.14%)
Nov 20, 2019 4.280 4.430 4.270 4.350 141,566 +0.10(+2.35%)
Nov 19, 2019 4.330 4.360 4.213 4.250 229,802 -0.12(-2.75%)
Nov 18, 2019 4.640 4.640 4.260 4.370 378,717 -0.28(-6.02%)
Nov 15, 2019 4.410 4.780 4.410 4.650 209,700 +0.26(+5.92%)
Nov 14, 2019 4.500 4.538 4.260 4.390 248,573 +0.00(+0.00%)
Nov 13, 2019 4.690 4.700 4.330 4.390 226,812 -0.29(-6.20%)
Nov 12, 2019 4.480 4.680 4.330 4.680 227,650 +0.21(+4.70%)
Nov 11, 2019 4.410 4.530 4.300 4.470 169,145 +0.03(+0.68%)
Nov 08, 2019 4.590 4.590 4.300 4.440 357,700 -0.27(-5.73%)
Nov 07, 2019 5.010 5.030 4.700 4.710 271,059 -0.27(-5.42%)
Nov 06, 2019 5.120 5.190 4.877 4.980 294,635 -0.42(-7.78%)
Nov 05, 2019 5.360 5.620 5.220 5.400 584,501 +0.04(+0.75%)
Nov 04, 2019 5.100 5.400 5.100 5.360 523,718 +0.32(+6.35%)
Nov 01, 2019 5.120 5.280 5.020 5.040 250,500 -0.07(-1.37%)
Oct 31, 2019 5.070 5.140 4.940 5.110 213,157 +0.13(+2.61%)
Oct 30, 2019 5.020 5.080 4.950 4.980 237,366 -0.07(-1.39%)
Oct 29, 2019 5.300 5.400 4.950 5.050 413,609 -0.22(-4.17%)
Oct 28, 2019 4.900 5.360 4.825 5.270 466,613 +0.42(+8.66%)
Oct 25, 2019 4.900 5.040 4.787 4.850 285,500 +0.02(+0.41%)
Oct 24, 2019 4.400 4.830 4.220 4.830 388,332 +0.44(+10.02%)
Oct 23, 2019 4.430 4.477 4.350 4.390 226,199 -0.04(-0.90%)
Oct 22, 2019 4.080 4.460 4.010 4.430 360,886 +0.37(+9.11%)
Oct 21, 2019 3.960 4.060 3.910 4.060 167,601 +0.10(+2.53%)
Oct 18, 2019 3.850 4.020 3.850 3.960 222,200 +0.11(+2.86%)
Oct 17, 2019 3.990 3.990 3.800 3.850 138,554 -0.13(-3.27%)
Oct 16, 2019 4.040 4.080 3.950 3.980 76,705 -0.07(-1.73%)
Oct 15, 2019 3.990 4.120 3.950 4.050 141,071 +0.06(+1.50%)
Oct 14, 2019 3.910 4.080 3.836 3.990 99,714 +0.09(+2.31%)
Oct 11, 2019 3.860 4.040 3.860 3.900 160,100 +0.05(+1.30%)
Oct 10, 2019 3.930 4.080 3.850 3.850 132,579 -0.07(-1.79%)
Oct 09, 2019 4.260 4.380 3.920 3.920 191,105 -0.38(-8.84%)
Oct 08, 2019 4.470 4.550 4.280 4.300 118,178 -0.27(-5.91%)
Oct 07, 2019 4.640 4.680 4.510 4.570 135,964 -0.06(-1.30%)
Oct 04, 2019 4.680 4.770 4.570 4.630 76,600 -0.05(-1.07%)
Oct 03, 2019 4.670 4.820 4.580 4.680 114,673 -0.02(-0.43%)
Oct 02, 2019 4.350 4.720 4.220 4.700 202,767 +0.35(+8.05%)
Oct 01, 2019 4.530 4.650 4.310 4.350 73,720 -0.19(-4.19%)
Sep 30, 2019 4.380 4.600 4.250 4.540 172,136 +0.18(+4.13%)
Sep 27, 2019 4.250 4.400 4.250 4.360 76,800 +0.10(+2.35%)
Sep 26, 2019 4.350 4.470 4.220 4.260 106,584 -0.09(-2.07%)
Sep 25, 2019 4.440 4.440 4.300 4.350 113,495 -0.12(-2.68%)
Sep 24, 2019 4.770 4.770 4.300 4.470 225,639 -0.31(-6.49%)
Sep 23, 2019 4.840 4.840 4.700 4.780 96,669 -0.05(-1.04%)
Sep 20, 2019 4.650 4.930 4.650 4.830 264,300 +0.19(+4.09%)
Sep 19, 2019 4.910 4.957 4.610 4.640 135,793 -0.27(-5.50%)
Sep 18, 2019 4.980 5.000 4.760 4.910 174,713 -0.09(-1.80%)
Sep 17, 2019 4.860 5.000 4.670 5.000 279,777 +0.18(+3.73%)
Sep 16, 2019 4.370 4.840 4.370 4.820 344,109 +0.55(+12.88%)
Sep 13, 2019 4.150 4.290 4.150 4.270 121,400 +0.08(+1.91%)
Sep 12, 2019 4.370 4.400 4.120 4.190 108,996 -0.19(-4.34%)
Sep 11, 2019 4.120 4.440 4.110 4.380 199,904 +0.28(+6.83%)
Sep 10, 2019 3.880 4.150 3.880 4.100 174,035 +0.23(+5.94%)
Sep 09, 2019 3.850 3.929 3.810 3.870 145,546 +0.03(+0.78%)
Sep 06, 2019 3.910 3.990 3.730 3.840 211,400 -0.05(-1.29%)
Sep 05, 2019 3.670 3.990 3.670 3.890 259,056 +0.24(+6.58%)
Sep 04, 2019 3.420 3.720 3.420 3.650 185,129 +0.21(+6.10%)
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.