Magellan Midstream Partners, L.P. - MMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2023	69.44	69	69	69.89	68.8	31.03M
September 21, 2023	69	68.54	68.54	69.58	68.54	6.54M
September 20, 2023	67.98	69.06	69.06	69.45	67.31	3.27M
September 19, 2023	68.43	68.97	68.72	69.21	68.27	2.35M
September 18, 2023	68.12	68.5	68.25	68.64	67.6	4.08M
September 15, 2023	69.14	68.23	67.99	69.35	68.06	2.52M
September 14, 2023	68.5	69.28	69.03	69.4	68.33	3.63M
September 13, 2023	67.74	68.18	68.18	68.25	67.52	970,892
September 12, 2023	66.6	67.88	67.88	67.95	66.45	1.6M
September 11, 2023	66.65	66.45	66.45	67.13	66.18	1.17M
September 08, 2023	66.17	66.47	66.47	66.87	66.14	1.63M
September 07, 2023	64.61	66.16	66.16	66.44	64.61	2.63M
September 06, 2023	66.21	65.13	65.13	66.37	64.67	1.41M
September 05, 2023	66.6	66.54	66.54	67.09	66.51	568,660
September 01, 2023	66.48	66.61	66.61	67.14	66.44	816,627
August 31, 2023	66.74	66.42	66.42	66.87	66.33	1.32M
August 30, 2023	66.29	66.64	66.64	66.91	66.19	1.09M
August 29, 2023	65.85	66.41	66.41	66.49	65.85	1.01M
August 28, 2023	65.54	66.17	66.17	66.43	65.5	754,979
August 25, 2023	65.68	65.54	65.54	66.2	65.5	669,517
August 24, 2023	65.82	65.42	65.42	66.3	65.41	643,001
August 23, 2023	65.09	65.82	65.82	65.85	65.02	514,057
August 22, 2023	65.75	65.78	65.78	65.9	65.17	740,079
August 21, 2023	65.7	65.85	65.85	65.93	65.38	612,962
August 18, 2023	65.42	65.87	65.87	66	65.42	583,582
August 17, 2023	65.55	65.92	65.92	66	65.11	770,265
August 16, 2023	65.01	65.49	65.49	65.6	64.96	753,641
August 15, 2023	65.42	65.55	65.55	65.99	65.19	569,709
August 14, 2023	65.42	65.81	65.81	65.82	65.15	938,226
August 11, 2023	64.26	65.33	65.33	65.33	64.24	679,150
August 10, 2023	63.86	64.31	64.31	64.75	63.85	1M
August 09, 2023	63.64	63.8	63.8	64.28	63.38	1.43M
August 08, 2023	63.6	63.55	63.55	63.9	63.04	1.44M
August 07, 2023	64.05	64.02	64.02	64.42	63.52	1.01M
August 04, 2023	64.4	64.1	64.1	64.85	64.1	1.42M
August 03, 2023	65.49	65.46	64.41	65.54	64.85	1.11M
August 02, 2023	65.54	65.06	64.02	65.7	64.53	698,721
August 01, 2023	66	65.75	64.7	66.05	65.16	854,714
July 31, 2023	65.75	66.27	65.21	66.5	65.75	905,123
July 28, 2023	66	65.73	64.68	66.19	65.57	973,788
July 27, 2023	65.74	65.8	64.75	66.78	65.5	1.41M
July 26, 2023	65.49	65.65	64.6	66.07	65.49	1.5M
July 25, 2023	65.4	65.61	64.56	65.85	65.22	1.08M
July 24, 2023	65.4	65.51	64.46	66.15	65.37	787,363
July 21, 2023	65.06	65.36	64.31	65.93	65.06	592,902
July 20, 2023	65.15	65.21	64.17	65.48	64.9	1.13M
July 19, 2023	64.7	65.1	64.06	65.19	64.61	571,384
July 18, 2023	63.95	64.5	63.47	65.15	63.71	1.05M
July 17, 2023	64	63.77	62.75	64.16	63.35	985,940
July 14, 2023	64.97	64	62.98	64.97	63.75	1.51M
July 13, 2023	64	64.98	63.94	64.99	63.88	1.06M
July 12, 2023	63.59	64	62.98	64.18	63.26	1.57M
July 11, 2023	62.7	63.45	62.43	63.6	62.63	1.31M
July 10, 2023	62.57	62.8	61.79	63.16	62.48	1.87M
July 07, 2023	61.8	62.83	61.82	62.99	61.8	1.35M
July 06, 2023	62	61.89	60.9	62.23	61.33	614,795
July 05, 2023	62.45	62.09	61.1	62.45	62.01	361,524
July 03, 2023	62.32	62.55	61.55	62.75	62.07	348,175
June 30, 2023	61.75	62.32	61.32	62.41	61.5	743,579
June 29, 2023	61.54	61.97	60.98	62.08	61.52	1.37M

Magellan Midstream Partners, L.P. (MMP) NYSE