Skip to main content

Martin Midstrm LP (NQ: MMLP )

3.620 +0.050 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.094 9.284 9.094 9.219 126,335 +0.07(+0.73%)
May 29, 2008 8.957 9.278 8.957 9.153 100,286 +0.10(+1.10%)
May 28, 2008 9.324 9.332 9.000 9.053 77,053 -0.27(-2.88%)
May 27, 2008 9.659 9.659 9.321 9.321 21,613 -0.26(-2.73%)
May 26, 2008 9.487 9.650 9.465 9.583 38,798 +0.00(+0.00%)
May 23, 2008 9.487 9.650 9.465 9.583 38,798 -0.04(-0.44%)
May 22, 2008 9.786 9.786 9.546 9.626 110,874 -0.00(-0.03%)
May 21, 2008 9.626 9.770 9.620 9.629 33,835 -0.03(-0.36%)
May 20, 2008 9.679 9.717 9.594 9.663 19,114 -0.03(-0.28%)
May 19, 2008 9.679 9.719 9.551 9.690 44,232 +0.06(+0.67%)
May 16, 2008 9.497 9.669 9.494 9.626 44,400 +0.02(+0.22%)
May 15, 2008 9.495 9.687 9.493 9.604 45,070 -0.01(-0.08%)
May 14, 2008 9.639 9.773 9.492 9.612 104,015 +0.16(+1.70%)
May 13, 2008 9.468 9.468 9.358 9.452 43,203 +0.09(+1.00%)
May 12, 2008 9.332 9.358 9.217 9.358 75,445 +0.14(+1.57%)
May 09, 2008 9.346 9.346 9.043 9.214 19,978 -0.00(-0.03%)
May 08, 2008 9.091 9.254 9.024 9.217 94,904 +0.05(+0.50%)
May 07, 2008 9.332 9.386 9.072 9.171 71,739 -0.15(-1.61%)
May 06, 2008 9.821 9.821 9.024 9.321 124,637 +0.03(+0.32%)
May 05, 2008 9.254 9.385 9.254 9.292 63,889 -0.04(-0.43%)
May 02, 2008 9.290 9.503 9.290 9.332 13,026 +0.03(+0.29%)
May 01, 2008 9.254 9.358 9.254 9.305 44,523 -0.05(-0.57%)
Apr 30, 2008 9.546 9.546 9.268 9.358 83,445 -0.26(-2.75%)
Apr 29, 2008 9.741 9.741 9.535 9.623 59,876 +0.02(+0.25%)
Apr 28, 2008 9.514 9.749 9.492 9.599 73,609 +0.14(+1.53%)
Apr 25, 2008 9.251 9.497 9.251 9.455 58,717 +0.20(+2.14%)
Apr 24, 2008 9.211 9.356 9.128 9.257 53,155 +0.16(+1.79%)
Apr 23, 2008 9.345 9.345 9.000 9.094 71,653 +0.02(+0.24%)
Apr 22, 2008 9.091 9.158 9.067 9.072 21,643 -0.01(-0.06%)
Apr 21, 2008 8.869 9.086 8.869 9.078 26,546 +0.06(+0.71%)
Apr 18, 2008 8.909 9.079 8.824 9.014 19,634 +0.18(+2.09%)
Apr 17, 2008 8.773 9.337 8.773 8.829 97,230 -0.05(-0.57%)
Apr 16, 2008 8.902 8.917 8.690 8.880 34,706 +0.19(+2.18%)
Apr 15, 2008 8.858 9.026 8.645 8.690 23,823 -0.01(-0.09%)
Apr 14, 2008 8.580 8.927 8.580 8.698 32,290 -0.03(-0.34%)
Apr 11, 2008 8.746 8.825 8.710 8.727 44,206 -0.07(-0.76%)
Apr 10, 2008 8.795 8.795 8.690 8.794 44,703 +0.08(+0.89%)
Apr 09, 2008 8.936 8.957 8.690 8.717 43,555 -0.11(-1.28%)
Apr 08, 2008 8.960 8.981 8.797 8.830 25,689 -0.01(-0.11%)
Apr 07, 2008 8.824 8.928 8.690 8.840 39,841 +0.09(+1.00%)
Apr 04, 2008 8.489 8.821 8.489 8.753 39,706 +0.20(+2.33%)
Apr 03, 2008 8.661 8.661 8.489 8.554 21,149 +0.13(+1.52%)
Apr 02, 2008 8.540 9.075 8.374 8.425 110,238 +0.00(+0.03%)
Apr 01, 2008 8.310 8.437 8.219 8.423 90,521 +0.27(+3.28%)
Mar 31, 2008 8.115 8.356 8.022 8.155 352,126 -0.01(-0.16%)
Mar 28, 2008 8.203 8.356 8.115 8.169 85,465 -0.11(-1.29%)
Mar 27, 2008 8.289 8.690 8.235 8.276 226,154 -0.02(-0.19%)
Mar 26, 2008 8.257 8.491 8.257 8.292 68,784 -0.06(-0.74%)
Mar 25, 2008 8.417 8.423 8.195 8.353 117,269 +0.06(+0.77%)
Mar 24, 2008 8.289 8.497 8.201 8.289 55,799 -0.00(-0.03%)
Mar 21, 2008 8.289 8.390 8.169 8.292 167,122 +0.00(+0.00%)
Mar 20, 2008 8.289 8.390 8.169 8.292 167,122 -0.03(-0.35%)
Mar 19, 2008 8.511 8.511 8.289 8.321 115,246 -0.10(-1.17%)
Mar 18, 2008 8.289 8.556 8.289 8.420 124,872 +0.04(+0.48%)
Mar 17, 2008 8.423 8.433 8.316 8.380 83,546 -0.17(-2.00%)
Mar 14, 2008 8.600 8.805 8.401 8.551 62,217 -0.03(-0.37%)
Mar 13, 2008 8.615 8.671 8.570 8.583 107,328 -0.14(-1.56%)
Mar 12, 2008 9.014 9.014 8.703 8.719 88,670 -0.22(-2.45%)
Mar 11, 2008 9.000 9.163 8.850 8.939 106,812 -0.15(-1.68%)
Mar 10, 2008 9.345 9.345 8.936 9.091 59,019 -0.06(-0.70%)
Mar 07, 2008 9.516 9.516 8.968 9.155 198,437 -0.07(-0.78%)
Mar 06, 2008 9.075 9.393 9.030 9.227 28,244 -0.05(-0.52%)
Mar 05, 2008 9.134 9.276 9.024 9.276 14,062 +0.25(+2.79%)
Mar 04, 2008 9.014 9.086 9.014 9.024 13,426 -0.04(-0.41%)
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.