Canada markets closed

Martin Midstream Partners L.P. (MMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6700+0.0100 (+0.38%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.58002.70002.58002.67002.670015,800
Apr 25, 20242.67002.70002.62002.66002.660019,000
Apr 24, 20242.70002.74002.50002.73002.730038,000
Apr 23, 20242.68002.72002.60002.60002.600028,500
Apr 22, 20242.67002.76002.50002.75002.7500120,100
Apr 19, 20242.60002.74002.45002.71002.710049,000
Apr 18, 20242.70002.70002.40002.66002.660047,600
Apr 17, 20242.59002.75002.59002.74002.740096,000
Apr 16, 20242.47002.65002.36002.65002.650046,500
Apr 15, 20242.47002.52002.42002.47002.4700129,200
Apr 12, 20242.54002.59002.50002.53002.530060,400
Apr 11, 20242.52002.59002.47002.56002.560041,200
Apr 10, 20242.49002.61002.42002.52002.520047,500
Apr 09, 20242.52002.61002.51002.52002.520058,200
Apr 08, 20242.66002.66002.59002.59002.590031,800
Apr 05, 20242.64002.79002.59002.66002.660082,400
Apr 04, 20242.62002.68002.58002.62002.620027,700
Apr 03, 20242.58002.75002.58002.59002.590030,400
Apr 02, 20242.52002.64002.44002.62002.620050,100
Apr 01, 20242.63002.63002.50002.54002.540046,100
Mar 28, 20242.60002.65002.55002.56002.560036,100
Mar 27, 20242.61002.70002.57002.62002.620030,000
Mar 26, 20242.58002.67002.51002.65002.650021,000
Mar 25, 20242.60002.64002.55002.60002.600059,900
Mar 22, 20242.59002.61002.55002.56002.560035,800
Mar 21, 20242.64002.66002.59002.60002.600022,000
Mar 20, 20242.61002.64002.52002.60002.600026,600
Mar 19, 20242.55002.62002.53002.58002.580085,700
Mar 18, 20242.56002.65002.48002.54002.540033,800
Mar 15, 20242.55002.70002.55002.61002.610052,300
Mar 14, 20242.54002.72002.51002.60002.600074,700
Mar 13, 20242.55002.66002.55002.60002.600026,700
Mar 12, 20242.69002.69002.58002.58002.580024,400
Mar 11, 20242.55002.72002.55002.65002.650047,200
Mar 08, 20242.57002.69002.57002.59002.590020,500
Mar 07, 20242.63002.69002.63002.65002.650025,800
Mar 06, 20242.60002.66002.56002.58002.5800104,900
Mar 05, 20242.50002.60002.48002.55002.5500110,100
Mar 04, 20242.36002.52002.36002.44002.440079,900
Mar 01, 20242.38002.41002.31002.34002.340023,700
Feb 29, 20242.28002.42002.28002.34002.340015,400
Feb 28, 20242.43002.45002.32002.32002.320032,200
Feb 27, 20242.37002.44002.35002.43002.430060,300
Feb 26, 20242.41002.42002.37002.37002.370021,300
Feb 23, 20242.42002.45002.41002.44002.440024,300
Feb 22, 20242.48002.48002.39002.42002.420036,800
Feb 21, 20242.38002.45002.38002.45002.450027,800
Feb 20, 20242.35002.43002.35002.43002.430041,300
Feb 16, 20242.33002.44002.33002.42002.420061,200
Feb 15, 20242.18002.38002.18002.38002.380082,400
Feb 14, 20242.23002.27002.10002.19002.190044,800
Feb 13, 20242.23002.24002.19002.20002.200012,600
Feb 12, 20242.24002.29002.22002.26002.260022,300
Feb 09, 20242.16002.22002.16002.22002.220014,900
Feb 08, 20242.16002.23002.16002.20002.200024,100
Feb 07, 20242.24002.24002.15002.23002.230023,300
Feb 06, 20242.10002.25002.10002.24002.240049,700
Feb 06, 20240.005 Dividend
Feb 05, 20242.24002.24002.04002.08002.075072,500
Feb 02, 20242.15002.26002.15002.25002.244632,900
Feb 01, 20242.26002.27002.15002.18002.174850,300
Jan 31, 20242.25002.33002.25002.27002.264525,400
Jan 30, 20242.25002.33002.23002.30002.294526,700
Jan 29, 20242.22002.29002.22002.26002.254625,800
Jan 26, 20242.21002.31002.21002.26002.254618,500
Jan 25, 20242.24002.30002.20002.23002.224627,300
Jan 24, 20242.33002.34002.26002.26002.254628,200
Jan 23, 20242.33002.38002.33002.33002.324412,900
Jan 22, 20242.25002.37002.25002.35002.3444105,300
Jan 19, 20242.27002.33002.26002.26002.254667,300
Jan 18, 20242.37002.40002.27002.27002.264555,500
Jan 17, 20242.39002.43002.35002.37002.364354,800
Jan 16, 20242.40002.47002.40002.43002.424222,800
Jan 12, 20242.49002.53002.43002.44002.434144,800
Jan 11, 20242.42002.49002.42002.48002.474048,600
Jan 10, 20242.40002.49002.38002.47002.464191,400
Jan 09, 20242.46002.52002.37002.46002.4541173,700
Jan 08, 20242.45002.53002.38002.50002.494023,000
Jan 05, 20242.51002.53002.45002.47002.464138,500
Jan 04, 20242.50002.51002.46002.50002.494080,000
Jan 03, 20242.45002.50002.43002.47002.464136,800
Jan 02, 20242.39002.47002.39002.46002.454150,400
Dec 29, 20232.39002.45002.28002.40002.3942141,700
Dec 28, 20232.46002.50002.40002.41002.404279,500
Dec 27, 20232.50002.53002.48002.48002.474038,200
Dec 26, 20232.51002.59002.51002.52002.513932,200
Dec 22, 20232.56002.60002.55002.56002.553845,800
Dec 21, 20232.52002.59002.52002.56002.553858,000
Dec 20, 20232.51002.58002.50002.51002.504085,600
Dec 19, 20232.40002.60002.40002.56002.553895,800
Dec 18, 20232.40002.52002.40002.42002.414273,600
Dec 15, 20232.49002.59002.42002.43002.4242303,300
Dec 14, 20232.48002.60002.46002.53002.5239162,300
Dec 13, 20232.38002.56002.38002.53002.523987,700
Dec 12, 20232.39002.49002.39002.43002.424268,500
Dec 11, 20232.44002.57002.44002.50002.4940102,500
Dec 08, 20232.39002.54002.39002.50002.4940101,900
Dec 07, 20232.38002.49002.38002.40002.394260,800
Dec 06, 20232.51002.56002.41002.44002.434171,000
Dec 05, 20232.56002.64002.49002.53002.5239136,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...