NasdaqGS - Delayed Quote • USD
Martin Midstream Partners L.P. (MMLP)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 28,500 |
Apr 22, 2024 | 2.6700 | 2.7600 | 2.5000 | 2.7500 | 2.7500 | 120,100 |
Apr 19, 2024 | 2.6000 | 2.7400 | 2.4500 | 2.7100 | 2.7100 | 49,000 |
Apr 18, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.6600 | 2.6600 | 47,600 |
Apr 17, 2024 | 2.5900 | 2.7500 | 2.5900 | 2.7400 | 2.7400 | 96,000 |
Apr 16, 2024 | 2.4700 | 2.6500 | 2.3600 | 2.6500 | 2.6500 | 46,500 |
Apr 15, 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 129,200 |
Apr 12, 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 60,400 |
Apr 11, 2024 | 2.5200 | 2.5900 | 2.4700 | 2.5600 | 2.5600 | 41,200 |
Apr 10, 2024 | 2.4900 | 2.6100 | 2.4200 | 2.5200 | 2.5200 | 47,500 |
Apr 9, 2024 | 2.5200 | 2.6100 | 2.5100 | 2.5200 | 2.5200 | 58,200 |
Apr 8, 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 31,800 |
Apr 5, 2024 | 2.6400 | 2.7900 | 2.5900 | 2.6600 | 2.6600 | 82,400 |
Apr 4, 2024 | 2.6200 | 2.6800 | 2.5800 | 2.6200 | 2.6200 | 27,700 |
Apr 3, 2024 | 2.5800 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 30,400 |
Apr 2, 2024 | 2.5200 | 2.6400 | 2.4400 | 2.6200 | 2.6200 | 50,100 |
Apr 1, 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5400 | 2.5400 | 46,100 |
Mar 28, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 36,100 |
Mar 27, 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6200 | 2.6200 | 30,000 |
Mar 26, 2024 | 2.5800 | 2.6700 | 2.5100 | 2.6500 | 2.6500 | 21,000 |
Mar 25, 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 59,900 |
Mar 22, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 35,800 |
Mar 21, 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6000 | 2.6000 | 22,000 |
Mar 20, 2024 | 2.6100 | 2.6400 | 2.5200 | 2.6000 | 2.6000 | 26,600 |
Mar 19, 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 85,700 |
Mar 18, 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5400 | 2.5400 | 33,800 |
Mar 15, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 52,300 |
Mar 14, 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6000 | 2.6000 | 74,700 |
Mar 13, 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 26,700 |
Mar 12, 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 24,400 |
Mar 11, 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 47,200 |
Mar 8, 2024 | 2.5700 | 2.6900 | 2.5700 | 2.5900 | 2.5900 | 20,500 |
Mar 7, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 25,800 |
Mar 6, 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 104,900 |
Mar 5, 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 110,100 |
Mar 4, 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4400 | 2.4400 | 79,900 |
Mar 1, 2024 | 2.3800 | 2.4100 | 2.3100 | 2.3400 | 2.3400 | 23,700 |
Feb 29, 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 15,400 |
Feb 28, 2024 | 2.4300 | 2.4500 | 2.3200 | 2.3200 | 2.3200 | 32,200 |
Feb 27, 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 60,300 |
Feb 26, 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 21,300 |
Feb 23, 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 24,300 |
Feb 22, 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4200 | 2.4200 | 36,800 |
Feb 21, 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 27,800 |
Feb 20, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 41,300 |
Feb 16, 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 61,200 |
Feb 15, 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3800 | 2.3800 | 82,400 |
Feb 14, 2024 | 2.2300 | 2.2700 | 2.1000 | 2.1900 | 2.1900 | 44,800 |
Feb 13, 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 12,600 |
Feb 12, 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 22,300 |
Feb 9, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 14,900 |
Feb 8, 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 24,100 |
Feb 7, 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2300 | 2.2300 | 23,300 |
Feb 6, 2024 | 0.0050 Dividend | |||||
Feb 6, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 49,700 |
Feb 5, 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0800 | 2.0750 | 72,500 |
Feb 2, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2500 | 2.2446 | 32,900 |
Feb 1, 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1800 | 2.1748 | 50,300 |
Jan 31, 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2700 | 2.2645 | 25,400 |
Jan 30, 2024 | 2.2500 | 2.3300 | 2.2300 | 2.3000 | 2.2945 | 26,700 |
Jan 29, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2546 | 25,800 |
Jan 26, 2024 | 2.2100 | 2.3100 | 2.2100 | 2.2600 | 2.2546 | 18,500 |
Jan 25, 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2300 | 2.2246 | 27,300 |
Jan 24, 2024 | 2.3300 | 2.3400 | 2.2600 | 2.2600 | 2.2546 | 28,200 |
Jan 23, 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3300 | 2.3244 | 12,900 |
Jan 22, 2024 | 2.2500 | 2.3700 | 2.2500 | 2.3500 | 2.3444 | 105,300 |
Jan 19, 2024 | 2.2700 | 2.3300 | 2.2600 | 2.2600 | 2.2546 | 67,300 |
Jan 18, 2024 | 2.3700 | 2.4000 | 2.2700 | 2.2700 | 2.2645 | 55,500 |
Jan 17, 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3700 | 2.3643 | 54,800 |
Jan 16, 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4300 | 2.4242 | 22,800 |
Jan 12, 2024 | 2.4900 | 2.5300 | 2.4300 | 2.4400 | 2.4341 | 44,800 |
Jan 11, 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4800 | 2.4740 | 48,600 |
Jan 10, 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4700 | 2.4641 | 91,400 |
Jan 9, 2024 | 2.4600 | 2.5200 | 2.3700 | 2.4600 | 2.4541 | 173,700 |
Jan 8, 2024 | 2.4500 | 2.5300 | 2.3800 | 2.5000 | 2.4940 | 23,000 |
Jan 5, 2024 | 2.5100 | 2.5300 | 2.4500 | 2.4700 | 2.4641 | 38,500 |
Jan 4, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.5000 | 2.4940 | 80,000 |
Jan 3, 2024 | 2.4500 | 2.5000 | 2.4300 | 2.4700 | 2.4641 | 36,800 |
Jan 2, 2024 | 2.3900 | 2.4700 | 2.3900 | 2.4600 | 2.4541 | 50,400 |
Dec 29, 2023 | 2.3900 | 2.4500 | 2.2800 | 2.4000 | 2.3942 | 141,700 |
Dec 28, 2023 | 2.4600 | 2.5000 | 2.4000 | 2.4100 | 2.4042 | 79,500 |
Dec 27, 2023 | 2.5000 | 2.5300 | 2.4800 | 2.4800 | 2.4740 | 38,200 |
Dec 26, 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5200 | 2.5139 | 32,200 |
Dec 22, 2023 | 2.5600 | 2.6000 | 2.5500 | 2.5600 | 2.5538 | 45,800 |
Dec 21, 2023 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5538 | 58,000 |
Dec 20, 2023 | 2.5100 | 2.5800 | 2.5000 | 2.5100 | 2.5040 | 85,600 |
Dec 19, 2023 | 2.4000 | 2.6000 | 2.4000 | 2.5600 | 2.5538 | 95,800 |
Dec 18, 2023 | 2.4000 | 2.5200 | 2.4000 | 2.4200 | 2.4142 | 73,600 |
Dec 15, 2023 | 2.4900 | 2.5900 | 2.4200 | 2.4300 | 2.4242 | 303,300 |
Dec 14, 2023 | 2.4800 | 2.6000 | 2.4600 | 2.5300 | 2.5239 | 162,300 |
Dec 13, 2023 | 2.3800 | 2.5600 | 2.3800 | 2.5300 | 2.5239 | 87,700 |
Dec 12, 2023 | 2.3900 | 2.4900 | 2.3900 | 2.4300 | 2.4242 | 68,500 |
Dec 11, 2023 | 2.4400 | 2.5700 | 2.4400 | 2.5000 | 2.4940 | 102,500 |
Dec 8, 2023 | 2.3900 | 2.5400 | 2.3900 | 2.5000 | 2.4940 | 101,900 |
Dec 7, 2023 | 2.3800 | 2.4900 | 2.3800 | 2.4000 | 2.3942 | 60,800 |
Dec 6, 2023 | 2.5100 | 2.5600 | 2.4100 | 2.4400 | 2.4341 | 71,000 |
Dec 5, 2023 | 2.5600 | 2.6400 | 2.4900 | 2.5300 | 2.5239 | 136,200 |
Dec 4, 2023 | 2.6300 | 2.7500 | 2.5500 | 2.5800 | 2.5738 | 117,600 |
Dec 1, 2023 | 2.4000 | 2.6800 | 2.3800 | 2.6700 | 2.6636 | 112,200 |
Nov 30, 2023 | 2.5100 | 2.6400 | 2.4800 | 2.5800 | 2.5738 | 109,600 |
Nov 29, 2023 | 2.4100 | 2.5000 | 2.3700 | 2.4900 | 2.4840 | 64,300 |
Nov 28, 2023 | 2.4000 | 2.4300 | 2.3700 | 2.3800 | 2.3743 | 29,000 |
Nov 27, 2023 | 2.3900 | 2.4500 | 2.3500 | 2.3700 | 2.3643 | 28,200 |
Nov 24, 2023 | 2.3900 | 2.4700 | 2.3900 | 2.4200 | 2.4142 | 8,200 |
Nov 22, 2023 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4142 | 24,500 |
Nov 21, 2023 | 2.4100 | 2.4600 | 2.3500 | 2.3600 | 2.3543 | 46,100 |
Nov 20, 2023 | 2.5100 | 2.5600 | 2.4300 | 2.4400 | 2.4341 | 100,100 |
Nov 17, 2023 | 2.4900 | 2.5400 | 2.4500 | 2.5100 | 2.5040 | 60,900 |
Nov 16, 2023 | 2.4900 | 2.5600 | 2.4600 | 2.5000 | 2.4940 | 76,400 |
Nov 15, 2023 | 2.4800 | 2.5700 | 2.4800 | 2.5700 | 2.5638 | 42,800 |
Nov 14, 2023 | 2.4900 | 2.5800 | 2.4900 | 2.5400 | 2.5339 | 44,600 |
Nov 13, 2023 | 2.4000 | 2.5900 | 2.4000 | 2.5200 | 2.5139 | 176,700 |
Nov 10, 2023 | 2.4000 | 2.5600 | 2.4000 | 2.4700 | 2.4641 | 56,600 |
Nov 9, 2023 | 2.5000 | 2.5500 | 2.4000 | 2.4800 | 2.4740 | 27,900 |
Nov 8, 2023 | 2.6300 | 2.6300 | 2.4500 | 2.4900 | 2.4840 | 27,400 |
Nov 7, 2023 | 2.5500 | 2.6400 | 2.5200 | 2.5700 | 2.5638 | 27,400 |
Nov 6, 2023 | 0.0050 Dividend | |||||
Nov 6, 2023 | 2.6300 | 2.7400 | 2.5500 | 2.6400 | 2.6337 | 23,900 |
Nov 3, 2023 | 2.5300 | 2.7900 | 2.5300 | 2.6800 | 2.6686 | 64,700 |
Nov 2, 2023 | 2.4900 | 2.6000 | 2.4400 | 2.5500 | 2.5391 | 68,900 |
Nov 1, 2023 | 2.4700 | 2.5200 | 2.4000 | 2.4900 | 2.4794 | 18,100 |
Oct 31, 2023 | 2.5100 | 2.5500 | 2.4700 | 2.5000 | 2.4893 | 41,800 |
Oct 30, 2023 | 2.4500 | 2.5500 | 2.4500 | 2.5300 | 2.5192 | 35,100 |
Oct 27, 2023 | 2.4100 | 2.5200 | 2.3700 | 2.5200 | 2.5093 | 58,000 |
Oct 26, 2023 | 2.3800 | 2.4400 | 2.3700 | 2.4000 | 2.3898 | 30,200 |
Oct 25, 2023 | 2.4400 | 2.4500 | 2.3500 | 2.4500 | 2.4396 | 39,500 |
Oct 24, 2023 | 2.3400 | 2.4000 | 2.3100 | 2.3500 | 2.3400 | 77,400 |
Oct 23, 2023 | 2.3500 | 2.4200 | 2.3100 | 2.3800 | 2.3698 | 53,300 |
Oct 20, 2023 | 2.2700 | 2.3800 | 2.2700 | 2.3500 | 2.3400 | 64,500 |
Oct 19, 2023 | 2.3100 | 2.4000 | 2.2700 | 2.2700 | 2.2603 | 28,300 |
Oct 18, 2023 | 2.2700 | 2.3800 | 2.2700 | 2.3100 | 2.3001 | 54,800 |
Oct 17, 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3000 | 2.2902 | 66,500 |
Oct 16, 2023 | 2.3500 | 2.5100 | 2.3500 | 2.3600 | 2.3499 | 32,400 |
Oct 13, 2023 | 2.3100 | 2.4200 | 2.3100 | 2.4000 | 2.3898 | 31,100 |
Oct 12, 2023 | 2.3700 | 2.4100 | 2.3000 | 2.3400 | 2.3300 | 46,800 |
Oct 11, 2023 | 2.3600 | 2.4500 | 2.3500 | 2.3600 | 2.3499 | 97,500 |
Oct 10, 2023 | 2.4200 | 2.5000 | 2.3600 | 2.3800 | 2.3698 | 90,500 |
Oct 9, 2023 | 2.4200 | 2.5100 | 2.4100 | 2.4800 | 2.4694 | 31,200 |
Oct 6, 2023 | 2.4300 | 2.5700 | 2.3800 | 2.4100 | 2.3997 | 57,500 |
Oct 5, 2023 | 2.5000 | 2.5200 | 2.4500 | 2.4800 | 2.4694 | 56,000 |
Oct 4, 2023 | 2.5300 | 2.6500 | 2.5100 | 2.5200 | 2.5093 | 55,200 |
Oct 3, 2023 | 2.5800 | 2.6900 | 2.5100 | 2.5700 | 2.5590 | 56,600 |
Oct 2, 2023 | 2.6900 | 2.7400 | 2.6400 | 2.6500 | 2.6387 | 30,000 |
Sep 29, 2023 | 2.8100 | 2.8200 | 2.6400 | 2.7800 | 2.7681 | 73,500 |
Sep 28, 2023 | 2.8600 | 2.9200 | 2.7900 | 2.8000 | 2.7881 | 52,700 |
Sep 27, 2023 | 2.8000 | 2.9100 | 2.7500 | 2.8700 | 2.8578 | 52,200 |
Sep 26, 2023 | 2.9000 | 2.9400 | 2.7200 | 2.7600 | 2.7482 | 72,000 |
Sep 25, 2023 | 2.8200 | 3.0500 | 2.7800 | 2.9400 | 2.9275 | 68,100 |
Sep 22, 2023 | 2.8500 | 3.0400 | 2.8000 | 2.9300 | 2.9175 | 179,100 |
Sep 21, 2023 | 2.8700 | 2.8900 | 2.8000 | 2.8300 | 2.8179 | 43,500 |
Sep 20, 2023 | 2.8900 | 2.9300 | 2.8100 | 2.8700 | 2.8578 | 39,200 |
Sep 19, 2023 | 2.8100 | 2.9400 | 2.8100 | 2.8700 | 2.8578 | 35,800 |
Sep 18, 2023 | 2.9000 | 2.9300 | 2.8500 | 2.8900 | 2.8777 | 31,300 |
Sep 15, 2023 | 3.0200 | 3.0900 | 2.9000 | 2.9400 | 2.9275 | 73,800 |
Sep 14, 2023 | 3.0100 | 3.1000 | 2.9700 | 3.0300 | 3.0171 | 47,100 |
Sep 13, 2023 | 3.1200 | 3.1200 | 2.9900 | 3.0400 | 3.0270 | 71,300 |
Sep 12, 2023 | 3.0200 | 3.1100 | 2.9800 | 3.0700 | 3.0569 | 73,400 |
Sep 11, 2023 | 3.0700 | 3.1700 | 2.9500 | 3.0000 | 2.9872 | 119,900 |
Sep 8, 2023 | 3.1900 | 3.2000 | 3.0700 | 3.1400 | 3.1266 | 94,000 |
Sep 7, 2023 | 3.2800 | 3.3000 | 3.0800 | 3.1800 | 3.1664 | 144,800 |
Sep 6, 2023 | 3.2300 | 3.2800 | 3.1600 | 3.2500 | 3.2361 | 321,600 |
Sep 5, 2023 | 3.0200 | 3.3000 | 3.0200 | 3.1500 | 3.1366 | 249,700 |
Sep 1, 2023 | 3.0300 | 3.3000 | 2.9500 | 3.0600 | 3.0469 | 341,400 |
Aug 31, 2023 | 3.1700 | 3.1700 | 2.4000 | 2.9700 | 2.9573 | 605,000 |
Aug 30, 2023 | 2.4000 | 3.0800 | 2.4000 | 3.0500 | 3.0370 | 794,500 |
Aug 29, 2023 | 2.3500 | 2.4900 | 2.3500 | 2.4100 | 2.3997 | 52,700 |
Aug 28, 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4100 | 2.3997 | 11,400 |
Aug 25, 2023 | 2.3600 | 2.4500 | 2.3500 | 2.3900 | 2.3798 | 55,200 |
Aug 24, 2023 | 2.4700 | 2.4700 | 2.3500 | 2.4300 | 2.4196 | 26,000 |
Aug 23, 2023 | 2.4000 | 2.5300 | 2.3500 | 2.4800 | 2.4694 | 29,800 |
Aug 22, 2023 | 2.5600 | 2.6000 | 2.4000 | 2.4000 | 2.3898 | 71,800 |
Aug 21, 2023 | 2.6200 | 2.6800 | 2.5300 | 2.5400 | 2.5292 | 39,200 |
Aug 18, 2023 | 2.6700 | 2.7400 | 2.6300 | 2.7100 | 2.6984 | 11,700 |
Aug 17, 2023 | 2.6600 | 2.7500 | 2.6200 | 2.7000 | 2.6885 | 46,300 |
Aug 16, 2023 | 2.8600 | 2.8900 | 2.6500 | 2.7100 | 2.6984 | 64,700 |
Aug 15, 2023 | 2.8400 | 2.8500 | 2.6800 | 2.8300 | 2.8179 | 123,900 |
Aug 14, 2023 | 2.5400 | 2.8300 | 2.5400 | 2.7900 | 2.7781 | 114,900 |
Aug 11, 2023 | 2.4000 | 2.6500 | 2.4000 | 2.6500 | 2.6387 | 129,400 |
Aug 10, 2023 | 2.4700 | 2.5200 | 2.4000 | 2.4400 | 2.4296 | 66,200 |
Aug 9, 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4900 | 2.4794 | 33,700 |
Aug 8, 2023 | 2.3300 | 2.4500 | 2.3100 | 2.4200 | 2.4097 | 60,100 |
Aug 7, 2023 | 2.4900 | 2.4900 | 2.3100 | 2.3500 | 2.3400 | 65,900 |
Aug 4, 2023 | 0.0050 Dividend | |||||
Aug 4, 2023 | 2.5100 | 2.5500 | 2.4500 | 2.4600 | 2.4495 | 95,000 |
Aug 3, 2023 | 2.5000 | 2.5500 | 2.4100 | 2.4900 | 2.4744 | 195,800 |
Aug 2, 2023 | 2.5400 | 2.7200 | 2.4300 | 2.4500 | 2.4347 | 351,800 |
Aug 1, 2023 | 2.5500 | 2.6000 | 2.4600 | 2.5000 | 2.4843 | 95,900 |
Jul 31, 2023 | 2.3700 | 2.6300 | 2.3700 | 2.5500 | 2.5340 | 145,900 |
Jul 28, 2023 | 2.3200 | 2.3900 | 2.3000 | 2.3900 | 2.3750 | 68,000 |
Jul 27, 2023 | 2.4000 | 2.4400 | 2.3000 | 2.3000 | 2.2856 | 74,200 |
Jul 26, 2023 | 2.5500 | 2.5500 | 2.3800 | 2.4000 | 2.3850 | 150,900 |
Jul 25, 2023 | 2.2400 | 2.6300 | 2.2300 | 2.4900 | 2.4744 | 350,900 |
Jul 24, 2023 | 2.1300 | 2.3000 | 2.1000 | 2.2400 | 2.2260 | 166,600 |
Jul 21, 2023 | 2.0300 | 2.1600 | 1.9800 | 2.1500 | 2.1365 | 276,100 |
Jul 20, 2023 | 2.1500 | 2.2500 | 2.0100 | 2.1000 | 2.0868 | 109,400 |
Jul 19, 2023 | 2.1800 | 2.2400 | 2.1600 | 2.1700 | 2.1564 | 29,600 |
Jul 18, 2023 | 2.1800 | 2.2100 | 2.1600 | 2.1700 | 2.1564 | 13,400 |
Jul 17, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1800 | 2.1663 | 55,300 |
Jul 14, 2023 | 2.1500 | 2.2300 | 2.1500 | 2.1700 | 2.1564 | 41,800 |
Jul 13, 2023 | 2.1200 | 2.2600 | 2.1200 | 2.1900 | 2.1763 | 103,100 |
Jul 12, 2023 | 2.1400 | 2.2900 | 2.1200 | 2.1200 | 2.1067 | 139,700 |
Jul 11, 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1365 | 9,900 |
Jul 10, 2023 | 2.1200 | 2.1700 | 2.1200 | 2.1600 | 2.1465 | 26,300 |
Jul 7, 2023 | 2.1200 | 2.1700 | 2.0900 | 2.1500 | 2.1365 | 60,200 |
Jul 6, 2023 | 2.0500 | 2.1200 | 2.0400 | 2.1000 | 2.0868 | 15,000 |
Jul 5, 2023 | 2.0300 | 2.1500 | 2.0300 | 2.0400 | 2.0272 | 43,700 |
Jul 3, 2023 | 2.1200 | 2.1500 | 2.0400 | 2.0400 | 2.0272 | 15,700 |
Jun 30, 2023 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1365 | 11,100 |
Jun 29, 2023 | 2.1100 | 2.1700 | 2.1000 | 2.1100 | 2.0968 | 13,500 |
Jun 28, 2023 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1067 | 19,900 |
Jun 27, 2023 | 2.1600 | 2.1700 | 2.1000 | 2.1600 | 2.1465 | 23,100 |
Jun 26, 2023 | 2.1000 | 2.2100 | 2.1000 | 2.1200 | 2.1067 | 24,400 |
Jun 23, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0372 | 51,400 |
Jun 22, 2023 | 2.1500 | 2.1500 | 2.0300 | 2.0700 | 2.0570 | 10,200 |
Jun 21, 2023 | 2.1300 | 2.1500 | 2.0400 | 2.0500 | 2.0372 | 23,400 |
Jun 20, 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1600 | 2.1465 | 14,000 |
Jun 16, 2023 | 2.2600 | 2.3200 | 2.1500 | 2.2500 | 2.2359 | 43,500 |
Jun 15, 2023 | 2.3100 | 2.3200 | 2.2500 | 2.3100 | 2.2955 | 15,800 |
Jun 14, 2023 | 2.3500 | 2.4000 | 2.2500 | 2.3900 | 2.3750 | 108,500 |
Jun 13, 2023 | 2.1600 | 2.4200 | 2.1600 | 2.3900 | 2.3750 | 77,200 |
Jun 12, 2023 | 2.2800 | 2.2800 | 2.1000 | 2.1700 | 2.1564 | 20,700 |
Jun 9, 2023 | 2.2200 | 2.2400 | 2.1000 | 2.1800 | 2.1663 | 27,300 |
Jun 8, 2023 | 2.3500 | 2.3500 | 2.2000 | 2.2700 | 2.2558 | 13,200 |
Jun 7, 2023 | 2.2500 | 2.4100 | 2.2500 | 2.3500 | 2.3353 | 49,100 |
Jun 6, 2023 | 2.2400 | 2.3600 | 2.2200 | 2.2800 | 2.2657 | 63,700 |
Jun 5, 2023 | 2.1700 | 2.2500 | 2.1100 | 2.1800 | 2.1663 | 48,500 |
Jun 2, 2023 | 2.1600 | 2.2500 | 2.0800 | 2.2400 | 2.2260 | 33,000 |
Jun 1, 2023 | 2.0400 | 2.1800 | 2.0400 | 2.0900 | 2.0769 | 48,300 |
May 31, 2023 | 2.0800 | 2.1200 | 2.0400 | 2.0500 | 2.0372 | 32,400 |
May 30, 2023 | 2.0600 | 2.1200 | 1.9500 | 2.0500 | 2.0372 | 84,000 |
May 26, 2023 | 2.2300 | 2.2800 | 2.0500 | 2.1100 | 2.0968 | 49,500 |
May 25, 2023 | 2.2000 | 2.3100 | 2.2000 | 2.2600 | 2.2458 | 20,100 |
May 24, 2023 | 2.1800 | 2.2400 | 2.1500 | 2.2400 | 2.2260 | 15,200 |
May 23, 2023 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | 2.1365 | 36,000 |
May 22, 2023 | 2.2400 | 2.3000 | 2.2100 | 2.2300 | 2.2160 | 12,300 |
May 19, 2023 | 2.3600 | 2.4400 | 2.2400 | 2.2400 | 2.2260 | 21,200 |
May 18, 2023 | 2.2500 | 2.4300 | 2.2500 | 2.3600 | 2.3452 | 15,300 |
May 17, 2023 | 2.2300 | 2.3900 | 2.2300 | 2.3200 | 2.3055 | 53,600 |
May 16, 2023 | 2.2600 | 2.3500 | 2.2200 | 2.2800 | 2.2657 | 27,100 |
May 15, 2023 | 2.2000 | 2.3200 | 2.2000 | 2.3000 | 2.2856 | 46,800 |
May 12, 2023 | 2.4100 | 2.4200 | 2.2100 | 2.2300 | 2.2160 | 41,500 |
May 11, 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4300 | 2.4148 | 9,000 |
May 10, 2023 | 2.4700 | 2.4900 | 2.4000 | 2.4100 | 2.3949 | 31,900 |
May 9, 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4347 | 36,400 |
May 8, 2023 | 2.4900 | 2.5100 | 2.4600 | 2.5000 | 2.4843 | 23,500 |
May 5, 2023 | 0.0050 Dividend | |||||
May 5, 2023 | 2.5300 | 2.5500 | 2.4800 | 2.5500 | 2.5340 | 7,100 |
May 4, 2023 | 2.4500 | 2.5600 | 2.4500 | 2.5000 | 2.4794 | 34,300 |
May 3, 2023 | 2.4500 | 2.5600 | 2.4500 | 2.5000 | 2.4794 | 40,800 |
May 2, 2023 | 2.4800 | 2.5800 | 2.4800 | 2.5400 | 2.5190 | 25,200 |
May 1, 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5700 | 2.5488 | 16,000 |
Apr 28, 2023 | 2.6400 | 2.7200 | 2.4900 | 2.6200 | 2.5984 | 99,100 |
Apr 27, 2023 | 2.5200 | 2.7700 | 2.4900 | 2.7000 | 2.6777 | 47,300 |
Apr 26, 2023 | 2.5400 | 2.5800 | 2.5200 | 2.5500 | 2.5290 | 12,400 |
Apr 25, 2023 | 2.5200 | 2.6900 | 2.5100 | 2.5400 | 2.5190 | 64,700 |
Apr 24, 2023 | 2.5100 | 2.5700 | 2.5000 | 2.5300 | 2.5091 | 30,800 |
Related Tickers
GEL Genesis Energy, L.P.
12.31
+0.33%
SMLP Summit Midstream Partners, LP
27.98
+1.78%
NGL NGL Energy Partners LP
5.86
+1.56%
NS NuStar Energy L.P.
22.71
+1.93%
GLP Global Partners LP
46.95
+1.54%
ENLC EnLink Midstream, LLC
13.61
-0.29%
OSG Overseas Shipholding Group, Inc.
6.12
+1.49%
TRGP Targa Resources Corp.
116.01
+1.93%
PAA Plains All American Pipeline, L.P.
18.05
+0.84%
NGL-PC NGL Energy Partners LP
24.39
-0.65%