Skip to main content

Martin Midstrm LP (NQ: MMLP )

2.560 -0.060 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.68 18.74 18.58 18.72 169,358 +0.08(+0.41%)
Jun 27, 2014 18.62 18.68 18.57 18.64 222,299 +0.02(+0.12%)
Jun 26, 2014 18.55 18.64 18.54 18.62 215,435 -0.01(-0.05%)
Jun 25, 2014 18.90 18.95 18.63 18.63 317,892 -0.37(-1.94%)
Jun 24, 2014 19.03 19.03 18.71 18.99 441,143 +0.18(+0.94%)
Jun 23, 2014 18.57 18.83 18.53 18.82 303,840 +0.26(+1.42%)
Jun 20, 2014 18.46 18.74 18.37 18.55 506,449 +0.03(+0.15%)
Jun 19, 2014 18.42 18.54 18.32 18.53 291,152 +0.11(+0.59%)
Jun 18, 2014 18.48 18.58 18.39 18.42 242,589 -0.16(-0.86%)
Jun 17, 2014 18.56 18.61 18.39 18.58 141,936 +0.08(+0.42%)
Jun 16, 2014 18.38 18.59 18.19 18.50 211,833 +0.19(+1.04%)
Jun 13, 2014 18.24 18.38 18.21 18.31 200,399 +0.02(+0.12%)
Jun 12, 2014 18.29 18.29 18.13 18.29 229,956 +0.07(+0.37%)
Jun 11, 2014 18.34 18.34 18.09 18.22 165,455 -0.10(-0.52%)
Jun 10, 2014 17.87 18.46 17.87 18.31 193,625 -0.15(-0.84%)
Jun 06, 2014 18.35 18.52 18.30 18.47 187,661 +0.06(+0.35%)
Jun 05, 2014 18.10 18.43 17.84 18.40 196,727 +0.04(+0.22%)
Jun 04, 2014 18.44 18.49 18.30 18.36 141,716 -0.05(-0.25%)
Jun 03, 2014 18.59 18.59 18.29 18.41 173,193 -0.17(-0.91%)
Jun 02, 2014 18.47 18.58 18.45 18.58 167,774 +0.10(+0.57%)
May 30, 2014 18.21 18.51 18.12 18.47 191,973 +0.16(+0.87%)
May 29, 2014 18.20 18.33 18.07 18.31 220,079 +0.15(+0.83%)
May 28, 2014 18.24 18.24 18.14 18.16 138,541 -0.07(-0.40%)
May 27, 2014 18.36 18.38 18.23 18.24 153,442 -0.08(-0.45%)
May 23, 2014 18.18 18.32 18.32 18.32 124,086 +0.14(+0.75%)
May 22, 2014 18.18 18.31 18.16 18.18 95,122 -0.02(-0.10%)
May 21, 2014 18.13 18.35 18.06 18.20 151,203 +0.10(+0.58%)
May 20, 2014 18.07 18.14 18.04 18.09 196,950 -0.03(-0.15%)
May 19, 2014 18.50 18.51 18.08 18.12 251,950 -0.25(-1.38%)
May 16, 2014 18.20 18.50 18.14 18.38 260,482 +0.29(+1.58%)
May 15, 2014 18.13 18.27 18.01 18.09 256,709 -0.04(-0.23%)
May 14, 2014 18.29 18.43 17.83 18.13 628,656 -0.20(-1.07%)
May 13, 2014 18.57 18.73 18.32 18.33 431,805 -0.34(-1.80%)
May 12, 2014 18.71 18.77 18.64 18.66 344,712 +0.03(+0.15%)
May 09, 2014 18.64 18.77 18.59 18.64 525,163 -0.07(-0.36%)
May 08, 2014 18.64 18.77 18.61 18.70 723,979 +0.00(+0.00%)
May 07, 2014 18.79 18.83 18.55 18.70 5,582,773 -0.16(-0.87%)
May 06, 2014 19.09 19.27 18.87 18.87 460,596 -0.79(-4.02%)
May 05, 2014 19.05 19.66 19.03 19.66 150,956 +0.41(+2.13%)
May 02, 2014 18.93 19.25 18.86 19.25 91,397 +0.26(+1.36%)
May 01, 2014 19.22 19.22 18.70 18.99 166,489 +0.09(+0.48%)
Apr 30, 2014 18.88 19.13 18.74 18.90 172,050 +0.03(+0.14%)
Apr 29, 2014 18.69 18.87 18.69 18.87 156,577 +0.18(+0.98%)
Apr 28, 2014 18.40 18.90 18.40 18.69 89,592 +0.21(+1.16%)
Apr 25, 2014 18.52 18.79 18.29 18.48 137,643 -0.19(-1.00%)
Apr 24, 2014 18.89 18.92 18.59 18.66 122,152 -0.10(-0.55%)
Apr 23, 2014 18.68 18.89 18.68 18.77 78,592 +0.02(+0.09%)
Apr 22, 2014 18.74 18.79 18.70 18.75 67,538 -0.05(-0.26%)
Apr 21, 2014 18.62 18.85 18.62 18.80 87,138 +0.08(+0.40%)
Apr 17, 2014 18.73 18.72 18.72 18.72 157,821 -0.09(-0.47%)
Apr 16, 2014 18.75 18.88 18.70 18.81 76,146 +0.06(+0.31%)
Apr 15, 2014 18.79 18.81 18.70 18.75 65,726 -0.06(-0.31%)
Apr 14, 2014 18.74 18.88 18.67 18.81 152,423 +0.12(+0.62%)
Apr 11, 2014 18.53 18.75 18.14 18.69 85,378 +0.09(+0.50%)
Apr 10, 2014 18.82 18.87 18.57 18.60 113,075 -0.31(-1.65%)
Apr 09, 2014 18.85 18.94 18.85 18.91 60,720 -0.04(-0.24%)
Apr 08, 2014 18.74 19.00 18.74 18.96 76,456 +0.13(+0.69%)
Apr 07, 2014 18.90 18.90 18.74 18.83 116,615 -0.11(-0.59%)
Apr 04, 2014 19.15 19.21 18.80 18.94 197,395 -0.27(-1.39%)
Apr 03, 2014 19.13 19.40 19.11 19.21 215,778 +0.04(+0.21%)
Apr 02, 2014 19.07 19.38 18.95 19.17 174,105 -0.02(-0.09%)
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.