Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Midstrm LP (NQ: MMLP )

2.920 -0.020 (-0.68%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.706 5.765 5.555 5.656 1,035,870 -0.11(-1.89%)
May 30, 2019 5.605 5.790 5.534 5.765 304,124 +0.14(+2.54%)
May 29, 2019 5.882 5.941 5.572 5.622 401,893 -0.32(-5.37%)
May 28, 2019 5.958 6.034 5.882 5.941 350,786 -0.05(-0.84%)
May 24, 2019 6.336 6.336 5.925 5.992 288,925 -0.33(-5.19%)
May 23, 2019 6.303 6.328 6.126 6.319 208,490 -0.02(-0.27%)
May 22, 2019 6.362 6.462 6.303 6.336 197,737 -0.06(-0.92%)
May 21, 2019 6.395 6.538 6.345 6.395 236,841 +0.05(+0.79%)
May 20, 2019 6.244 6.504 6.210 6.345 289,818 +0.06(+0.94%)
May 17, 2019 6.286 6.319 6.242 6.286 107,573 -0.03(-0.53%)
May 16, 2019 6.168 6.387 6.168 6.319 355,319 +0.02(+0.27%)
May 15, 2019 6.185 6.328 6.129 6.303 280,913 +0.12(+1.90%)
May 14, 2019 6.126 6.277 6.126 6.185 160,555 +0.00(+0.00%)
May 13, 2019 6.093 6.219 6.017 6.185 257,703 +0.03(+0.41%)
May 10, 2019 6.093 6.235 5.765 6.160 453,855 +0.10(+1.66%)
May 09, 2019 6.261 6.303 5.958 6.059 336,019 -0.21(-3.35%)
May 08, 2019 6.185 6.387 6.177 6.269 173,470 +0.08(+1.36%)
May 07, 2019 6.269 6.269 6.051 6.185 267,045 -0.01(-0.20%)
May 06, 2019 6.202 6.397 6.185 6.198 311,179 -0.10(-1.61%)
May 03, 2019 6.096 6.486 6.080 6.299 761,684 +0.24(+3.89%)
May 02, 2019 6.120 6.177 5.998 6.064 545,844 -0.06(-0.93%)
May 01, 2019 6.299 6.299 6.025 6.120 373,165 -0.16(-2.59%)
Apr 30, 2019 6.437 6.454 6.137 6.283 454,572 -0.15(-2.28%)
Apr 29, 2019 6.324 6.584 6.283 6.429 491,244 +0.15(+2.33%)
Apr 26, 2019 6.405 6.706 6.120 6.283 1,043,425 -0.01(-0.13%)
Apr 25, 2019 6.584 6.876 5.860 6.291 3,045,552 -1.71(-21.34%)
Apr 24, 2019 8.299 8.331 7.852 7.998 400,692 -0.23(-2.77%)
Apr 23, 2019 8.437 8.445 8.209 8.226 277,661 -0.16(-1.94%)
Apr 22, 2019 8.282 8.551 8.128 8.388 400,186 +0.08(+0.98%)
Apr 18, 2019 7.762 8.372 7.762 8.307 421,873 +0.53(+6.79%)
Apr 17, 2019 8.315 8.358 7.779 7.779 785,464 -0.61(-7.27%)
Apr 16, 2019 8.916 8.925 8.152 8.388 597,911 -0.52(-5.84%)
Apr 15, 2019 9.225 9.225 8.372 8.908 629,711 -0.32(-3.44%)
Apr 12, 2019 9.754 9.813 9.160 9.225 438,482 -0.51(-5.26%)
Apr 11, 2019 9.827 9.932 9.737 9.737 219,172 -0.14(-1.40%)
Apr 10, 2019 9.973 10.05 9.876 9.876 383,991 -0.15(-1.46%)
Apr 09, 2019 10.02 10.05 9.859 10.02 165,482 +0.01(+0.08%)
Apr 08, 2019 10.05 10.11 9.932 10.01 210,784 -0.01(-0.08%)
Apr 05, 2019 9.965 10.05 9.924 10.02 113,680 +0.06(+0.57%)
Apr 04, 2019 10.06 10.16 9.924 9.965 200,005 -0.09(-0.89%)
Apr 03, 2019 10.31 10.31 10.04 10.05 112,858 -0.20(-1.98%)
Apr 02, 2019 10.04 10.33 10.04 10.26 195,149 +0.17(+1.69%)
Apr 01, 2019 10.13 10.31 10.02 10.09 213,523 -0.03(-0.32%)
Mar 29, 2019 10.35 10.35 10.07 10.12 234,989 -0.19(-1.81%)
Mar 28, 2019 10.13 10.36 10.13 10.31 194,625 +0.14(+1.36%)
Mar 27, 2019 10.18 10.28 10.14 10.17 151,223 -0.02(-0.24%)
Mar 26, 2019 10.10 10.31 10.04 10.19 123,512 +0.10(+0.97%)
Mar 25, 2019 10.01 10.15 9.924 10.10 149,012 +0.07(+0.73%)
Mar 22, 2019 9.924 10.07 9.863 10.02 155,019 -0.06(-0.56%)
Mar 21, 2019 10.11 10.22 10.06 10.08 185,745 -0.03(-0.32%)
Mar 20, 2019 10.10 10.23 10.10 10.11 180,757 +0.02(+0.24%)
Mar 19, 2019 10.14 10.21 10.09 10.09 219,103 -0.05(-0.48%)
Mar 18, 2019 10.13 10.18 10.08 10.14 126,319 +0.02(+0.16%)
Mar 15, 2019 10.18 10.25 10.08 10.12 161,293 -0.10(-0.95%)
Mar 14, 2019 10.31 10.50 10.19 10.22 88,462 -0.11(-1.02%)
Mar 13, 2019 10.48 10.59 10.27 10.32 283,104 -0.10(-0.94%)
Mar 12, 2019 10.57 10.62 10.40 10.42 127,184 -0.15(-1.38%)
Mar 11, 2019 10.52 10.63 10.49 10.57 376,375 +0.03(+0.31%)
Mar 08, 2019 10.54 10.54 10.32 10.53 98,547 -0.06(-0.54%)
Mar 07, 2019 10.53 10.67 10.52 10.59 326,703 +0.06(+0.62%)
Mar 06, 2019 10.49 10.66 10.43 10.53 201,973 +0.03(+0.31%)
Mar 05, 2019 10.59 10.68 10.44 10.49 284,729 -0.10(-0.92%)
Mar 04, 2019 10.60 10.71 10.45 10.59 234,377 -0.01(-0.08%)
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.