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 31, 2019 5.696 5.755 5.545 5.646 1,037,711 -0.11(-1.89%)
May 30, 2019 5.595 5.780 5.524 5.755 304,665 +0.14(+2.54%)
May 29, 2019 5.872 5.931 5.562 5.612 402,608 -0.32(-5.37%)
May 28, 2019 5.948 6.023 5.872 5.931 351,410 -0.05(-0.84%)
May 24, 2019 6.325 6.325 5.914 5.981 289,438 -0.33(-5.19%)
May 23, 2019 6.291 6.317 6.115 6.308 208,860 -0.02(-0.27%)
May 22, 2019 6.350 6.451 6.291 6.325 198,088 -0.06(-0.92%)
May 21, 2019 6.384 6.526 6.333 6.384 237,262 +0.05(+0.79%)
May 20, 2019 6.233 6.493 6.199 6.333 290,333 +0.06(+0.94%)
May 17, 2019 6.275 6.308 6.231 6.275 107,764 -0.03(-0.53%)
May 16, 2019 6.157 6.375 6.157 6.308 355,950 +0.02(+0.27%)
May 15, 2019 6.174 6.317 6.118 6.291 281,412 +0.12(+1.90%)
May 14, 2019 6.115 6.266 6.115 6.174 160,841 +0.00(+0.00%)
May 13, 2019 6.082 6.208 6.006 6.174 258,161 +0.03(+0.41%)
May 10, 2019 6.082 6.224 5.755 6.149 454,661 +0.10(+1.66%)
May 09, 2019 6.250 6.291 5.948 6.048 336,616 -0.21(-3.35%)
May 08, 2019 6.174 6.375 6.166 6.258 173,778 +0.08(+1.36%)
May 07, 2019 6.258 6.258 6.040 6.174 267,519 -0.01(-0.20%)
May 06, 2019 6.191 6.385 6.174 6.187 311,732 -0.10(-1.61%)
May 03, 2019 6.085 6.475 6.069 6.288 763,038 +0.24(+3.89%)
May 02, 2019 6.110 6.166 5.988 6.053 546,814 -0.06(-0.93%)
May 01, 2019 6.288 6.288 6.014 6.110 373,828 -0.16(-2.59%)
Apr 30, 2019 6.426 6.442 6.126 6.272 455,380 -0.15(-2.28%)
Apr 29, 2019 6.312 6.572 6.272 6.418 492,117 +0.15(+2.33%)
Apr 26, 2019 6.394 6.694 6.110 6.272 1,045,279 -0.01(-0.13%)
Apr 25, 2019 6.572 6.864 5.850 6.280 3,050,964 -1.70(-21.34%)
Apr 24, 2019 8.284 8.316 7.838 7.984 401,404 -0.23(-2.77%)
Apr 23, 2019 8.422 8.430 8.195 8.211 278,154 -0.16(-1.94%)
Apr 22, 2019 8.268 8.536 8.114 8.373 400,897 +0.08(+0.98%)
Apr 18, 2019 7.748 8.357 7.748 8.292 422,622 +0.53(+6.79%)
Apr 17, 2019 8.300 8.343 7.765 7.765 786,859 -0.61(-7.27%)
Apr 16, 2019 8.901 8.909 8.137 8.373 598,974 -0.52(-5.84%)
Apr 15, 2019 9.209 9.209 8.357 8.893 630,830 -0.32(-3.44%)
Apr 12, 2019 9.736 9.796 9.144 9.209 439,261 -0.51(-5.26%)
Apr 11, 2019 9.809 9.915 9.720 9.720 219,561 -0.14(-1.40%)
Apr 10, 2019 9.955 10.04 9.858 9.858 384,674 -0.15(-1.46%)
Apr 09, 2019 10.00 10.03 9.842 10.00 165,776 +0.01(+0.08%)
Apr 08, 2019 10.03 10.09 9.915 9.996 211,158 -0.01(-0.08%)
Apr 05, 2019 9.947 10.03 9.907 10.00 113,882 +0.06(+0.57%)
Apr 04, 2019 10.04 10.14 9.907 9.947 200,360 -0.09(-0.89%)
Apr 03, 2019 10.29 10.29 10.02 10.04 113,059 -0.20(-1.98%)
Apr 02, 2019 10.02 10.31 10.02 10.24 195,496 +0.17(+1.69%)
Apr 01, 2019 10.11 10.30 10.00 10.07 213,903 -0.03(-0.32%)
Mar 29, 2019 10.33 10.33 10.06 10.10 235,406 -0.19(-1.81%)
Mar 28, 2019 10.11 10.34 10.11 10.29 194,970 +0.14(+1.36%)
Mar 27, 2019 10.16 10.26 10.12 10.15 151,492 -0.02(-0.24%)
Mar 26, 2019 10.08 10.30 10.02 10.17 123,731 +0.10(+0.97%)
Mar 25, 2019 9.988 10.13 9.907 10.08 149,277 +0.07(+0.73%)
Mar 22, 2019 9.907 10.05 9.845 10.00 155,294 -0.06(-0.56%)
Mar 21, 2019 10.09 10.20 10.04 10.06 186,076 -0.03(-0.32%)
Mar 20, 2019 10.08 10.21 10.08 10.09 181,078 +0.02(+0.24%)
Mar 19, 2019 10.12 10.19 10.07 10.07 219,492 -0.05(-0.48%)
Mar 18, 2019 10.11 10.17 10.06 10.12 126,544 +0.02(+0.16%)
Mar 15, 2019 10.17 10.23 10.06 10.10 161,580 -0.10(-0.95%)
Mar 14, 2019 10.30 10.48 10.17 10.20 88,620 -0.11(-1.02%)
Mar 13, 2019 10.46 10.57 10.25 10.30 283,607 -0.10(-0.94%)
Mar 12, 2019 10.55 10.60 10.39 10.40 127,410 -0.15(-1.38%)
Mar 11, 2019 10.50 10.61 10.47 10.55 377,043 +0.03(+0.31%)
Mar 08, 2019 10.52 10.52 10.30 10.52 98,722 -0.06(-0.54%)
Mar 07, 2019 10.52 10.65 10.50 10.57 327,284 +0.06(+0.62%)
Mar 06, 2019 10.47 10.65 10.41 10.51 202,332 +0.03(+0.31%)
Mar 05, 2019 10.57 10.66 10.43 10.47 285,235 -0.10(-0.92%)
Mar 04, 2019 10.58 10.69 10.43 10.57 234,794 -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.