Skip to main content

Martin Midstrm LP (NQ: MMLP )

2.917 -0.022 (-0.77%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.24 17.43 16.99 17.33 690,085 -0.01(-0.05%)
May 30, 2013 18.58 18.62 17.26 17.34 1,208,323 -1.13(-6.12%)
May 29, 2013 19.21 19.21 18.28 18.47 545,628 -0.82(-4.25%)
May 28, 2013 19.40 19.52 19.25 19.29 316,576 -0.04(-0.20%)
May 24, 2013 19.13 19.44 18.78 19.33 0 -0.07(-0.37%)
May 23, 2013 19.37 19.52 18.24 19.40 0 -0.10(-0.52%)
May 22, 2013 19.43 19.57 19.31 19.50 302,924 +0.15(+0.79%)
May 21, 2013 19.28 19.48 19.16 19.35 0 +0.07(+0.35%)
May 20, 2013 18.96 19.40 18.91 19.28 0 +0.33(+1.74%)
May 17, 2013 19.00 19.15 18.80 18.95 0 +0.06(+0.34%)
May 16, 2013 18.91 19.05 18.83 18.89 264,338 +0.10(+0.54%)
May 15, 2013 18.85 18.98 18.66 18.79 273,177 +0.14(+0.75%)
May 13, 2013 18.74 18.78 18.40 18.65 0 +0.05(+0.27%)
May 10, 2013 18.57 18.90 18.31 18.60 0 +0.03(+0.16%)
May 09, 2013 18.15 18.74 17.93 18.57 533,202 +0.42(+2.33%)
May 08, 2013 17.73 18.15 17.71 18.15 0 +0.44(+2.48%)
May 07, 2013 17.58 17.71 17.40 17.71 0 +0.39(+2.24%)
May 06, 2013 17.30 17.44 17.11 17.32 0 +0.10(+0.60%)
May 03, 2013 17.31 17.31 16.98 17.21 0 -0.08(-0.46%)
May 02, 2013 17.15 17.29 17.05 17.29 0 +0.24(+1.43%)
May 01, 2013 17.07 17.27 17.05 17.05 0 -0.15(-0.87%)
Apr 30, 2013 17.07 17.35 17.04 17.20 0 +0.07(+0.39%)
Apr 29, 2013 17.08 17.17 16.93 17.13 191,089 +0.25(+1.50%)
Apr 26, 2013 17.18 16.99 16.67 16.88 109,934 -0.11(-0.63%)
Apr 25, 2013 17.17 17.26 16.99 16.99 0 -0.08(-0.49%)
Apr 24, 2013 17.02 17.36 16.94 17.07 0 +0.06(+0.37%)
Apr 23, 2013 16.95 17.07 16.80 17.01 248,044 +0.24(+1.46%)
Apr 22, 2013 16.77 16.86 16.61 16.76 293,759 +0.11(+0.65%)
Apr 19, 2013 16.38 16.78 16.16 16.66 332,175 +0.33(+2.03%)
Apr 18, 2013 16.24 16.43 15.99 16.32 188,561 +0.19(+1.18%)
Apr 17, 2013 16.39 16.39 16.06 16.13 212,324 -0.24(-1.49%)
Apr 16, 2013 15.74 16.39 15.70 16.38 302,078 +0.75(+4.80%)
Apr 15, 2013 16.07 16.24 15.61 15.63 454,786 -0.61(-3.75%)
Apr 12, 2013 16.24 16.37 16.14 16.24 273,105 -0.16(-0.96%)
Apr 11, 2013 16.44 16.45 16.36 16.39 260,752 -0.02(-0.10%)
Apr 10, 2013 16.23 16.47 16.08 16.41 324,631 +0.25(+1.54%)
Apr 09, 2013 16.28 16.31 15.91 16.16 249,200 -0.06(-0.36%)
Apr 08, 2013 16.01 16.32 15.95 16.22 263,842 +0.14(+0.90%)
Apr 05, 2013 15.66 16.09 15.36 16.08 236,434 +0.21(+1.31%)
Apr 04, 2013 15.75 15.96 15.45 15.87 325,952 +0.17(+1.06%)
Apr 03, 2013 16.10 16.15 15.61 15.70 291,535 -0.34(-2.09%)
Apr 02, 2013 16.07 16.26 15.99 16.04 261,310 -0.03(-0.21%)
Apr 01, 2013 15.99 16.27 15.87 16.07 463,931 +0.12(+0.73%)
Mar 28, 2013 15.86 16.21 15.75 15.96 274,351 +0.14(+0.86%)
Mar 27, 2013 15.82 15.98 15.58 15.82 510,547 -0.00(-0.03%)
Mar 26, 2013 15.49 15.84 15.44 15.82 380,331 +0.33(+2.14%)
Mar 25, 2013 15.61 15.62 15.25 15.49 402,585 -0.02(-0.11%)
Mar 22, 2013 15.34 15.57 15.28 15.51 288,150 +0.14(+0.92%)
Mar 21, 2013 15.02 15.53 15.02 15.37 395,060 +0.29(+1.95%)
Mar 20, 2013 14.91 15.12 14.91 15.07 280,116 +0.23(+1.56%)
Mar 19, 2013 14.70 14.91 14.59 14.84 213,533 +0.15(+1.04%)
Mar 18, 2013 14.36 14.77 14.36 14.69 189,857 +0.20(+1.37%)
Mar 15, 2013 14.95 14.95 14.36 14.49 618,397 -0.42(-2.81%)
Mar 14, 2013 14.98 15.05 14.79 14.91 196,506 -0.07(-0.44%)
Mar 13, 2013 14.92 14.99 14.73 14.97 146,011 +0.10(+0.64%)
Mar 12, 2013 14.85 15.08 14.78 14.88 340,859 +0.05(+0.34%)
Mar 11, 2013 14.70 14.83 14.63 14.83 185,674 +0.17(+1.19%)
Mar 08, 2013 14.69 14.74 14.60 14.66 324,643 +0.05(+0.37%)
Mar 07, 2013 14.37 14.63 14.36 14.60 320,271 +0.25(+1.76%)
Mar 06, 2013 14.70 14.71 14.23 14.35 236,545 -0.27(-1.87%)
Mar 05, 2013 14.69 14.70 14.50 14.62 312,753 +0.06(+0.43%)
Mar 04, 2013 14.41 14.66 14.34 14.56 292,588 +0.16(+1.09%)
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.