Skip to main content

Martin Midstrm LP (NQ: MMLP )

3.570 +0.020 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.842 10.28 9.842 10.09 160,533 +0.17(+1.68%)
Jun 29, 2010 10.09 10.19 9.869 9.921 199,760 -0.02(-0.23%)
Jun 25, 2010 9.826 9.977 9.790 9.944 128,666 -0.01(-0.07%)
Jun 24, 2010 9.872 9.957 9.767 9.951 132,521 +0.03(+0.30%)
Jun 23, 2010 9.908 9.937 9.682 9.921 163,676 +0.04(+0.40%)
Jun 22, 2010 9.937 9.947 9.872 9.882 102,248 -0.04(-0.43%)
Jun 21, 2010 9.957 9.957 9.888 9.924 133,794 -0.00(-0.03%)
Jun 18, 2010 9.957 9.957 9.885 9.928 139,426 +0.02(+0.23%)
Jun 17, 2010 9.937 9.937 9.823 9.905 106,429 +0.06(+0.63%)
Jun 16, 2010 9.728 9.872 9.626 9.842 174,738 +0.15(+1.59%)
Jun 15, 2010 9.469 9.777 9.469 9.689 140,015 +0.18(+1.93%)
Jun 14, 2010 9.368 9.806 9.269 9.505 251,793 +0.09(+0.97%)
Jun 11, 2010 9.168 9.414 9.093 9.414 245,938 +0.24(+2.61%)
Jun 10, 2010 9.139 9.197 9.086 9.175 241,494 +0.01(+0.14%)
Jun 09, 2010 9.194 9.194 9.024 9.161 112,302 -0.02(-0.25%)
Jun 08, 2010 9.499 9.499 9.119 9.184 169,032 -0.21(-2.20%)
Jun 07, 2010 9.603 9.603 9.391 9.391 77,849 -0.22(-2.28%)
Jun 04, 2010 9.653 9.803 9.558 9.610 77,724 -0.17(-1.77%)
Jun 03, 2010 9.675 9.803 9.558 9.784 74,306 +0.18(+1.88%)
Jun 02, 2010 9.538 9.803 9.428 9.603 70,058 +0.04(+0.45%)
Jun 01, 2010 9.639 9.764 9.502 9.561 151,267 -0.13(-1.38%)
May 28, 2010 9.643 9.741 9.430 9.695 154,984 +0.05(+0.54%)
May 27, 2010 9.646 9.646 9.440 9.643 141,567 +0.26(+2.79%)
May 26, 2010 9.263 9.574 9.263 9.381 141,032 +0.16(+1.74%)
May 25, 2010 9.230 9.233 8.903 9.220 241,378 -0.10(-1.02%)
May 24, 2010 8.922 9.407 8.877 9.316 101,503 +0.36(+4.03%)
May 21, 2010 8.732 9.253 8.540 8.955 225,417 +0.11(+1.30%)
May 20, 2010 8.989 9.361 8.736 8.841 398,467 -0.56(-5.96%)
May 19, 2010 9.692 9.692 8.935 9.400 350,554 -0.34(-3.46%)
May 18, 2010 10.11 10.15 9.495 9.738 272,411 -0.21(-2.11%)
May 17, 2010 10.000 10.15 9.764 9.947 101,931 +0.08(+0.76%)
May 14, 2010 10.19 10.35 9.764 9.872 269,833 -0.13(-1.31%)
May 13, 2010 10.13 10.21 9.987 10.00 120,826 -0.21(-2.08%)
May 12, 2010 10.16 10.32 10.08 10.22 157,586 +0.09(+0.90%)
May 11, 2010 10.18 10.30 9.505 10.12 331,997 +0.35(+3.62%)
May 10, 2010 9.980 10.04 9.584 9.770 354,414 +0.28(+2.90%)
May 07, 2010 9.577 9.748 8.729 9.495 408,438 +0.00(+0.00%)
May 06, 2010 9.849 9.877 8.353 9.495 643,480 -0.35(-3.59%)
May 05, 2010 9.990 10.09 9.649 9.849 333,567 -0.32(-3.16%)
May 04, 2010 10.36 10.37 10.03 10.17 332,244 -0.19(-1.85%)
May 03, 2010 10.39 10.41 10.25 10.36 375,058 +0.00(+0.03%)
Apr 30, 2010 10.36 10.38 10.33 10.36 218,837 -0.02(-0.15%)
Apr 29, 2010 10.35 10.37 10.28 10.37 185,394 +0.12(+1.19%)
Apr 28, 2010 10.29 10.33 10.21 10.25 223,829 +0.03(+0.31%)
Apr 27, 2010 10.37 10.37 10.19 10.22 173,493 -0.15(-1.48%)
Apr 26, 2010 10.35 10.37 10.23 10.37 259,574 +0.02(+0.22%)
Apr 23, 2010 10.26 10.35 10.16 10.35 275,642 +0.09(+0.87%)
Apr 22, 2010 10.23 10.31 10.07 10.26 201,628 +0.02(+0.16%)
Apr 21, 2010 10.16 10.28 10.12 10.25 301,538 +0.18(+1.75%)
Apr 20, 2010 9.860 10.25 9.860 10.07 152,339 +0.21(+2.14%)
Apr 19, 2010 9.911 9.943 9.777 9.860 69,131 -0.02(-0.19%)
Apr 16, 2010 9.889 9.889 9.732 9.879 109,099 -0.01(-0.10%)
Apr 15, 2010 9.818 9.975 9.793 9.889 110,776 +0.12(+1.18%)
Apr 14, 2010 9.863 9.863 9.751 9.773 148,488 -0.02(-0.16%)
Apr 13, 2010 9.847 9.847 9.751 9.789 179,830 -0.04(-0.46%)
Apr 12, 2010 9.809 9.860 9.732 9.834 131,398 +0.06(+0.65%)
Apr 09, 2010 9.751 9.783 9.719 9.770 147,262 +0.07(+0.73%)
Apr 08, 2010 9.700 9.741 9.674 9.700 114,880 -0.00(-0.00%)
Apr 07, 2010 9.697 9.716 9.655 9.700 115,840 -0.01(-0.13%)
Apr 06, 2010 9.607 9.719 9.607 9.713 146,399 +0.06(+0.66%)
Apr 05, 2010 9.802 9.802 9.594 9.649 204,458 -0.04(-0.40%)
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.