Martin Midstream Partners L.P. Limited Partnershipのデータ

Martin Midstream Partners L.P. Limited Partnershipの基本情報

名前 Martin Midstream Partners L.P. Limited Partnership
ティッカー MMLP
United States
上場年 2002.0
セクター Energy

Martin Midstream Partners L.P. Limited Partnershipの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.78 2.51 2.66 2.72 430900.0 2.72
2021-02-12 2.65 2.31 2.31 2.49 354400.0 2.49
2021-02-11 2.5 2.32 2.34 2.44 270600.0 2.44
2021-02-10 2.66 2.26 2.47 2.37 630600.0 2.37
2021-02-09 2.75 2.36 2.46 2.57 1100400.0 2.57
2021-02-08 2.35 1.9 1.91 2.34 904700.0 2.34
2021-02-05 1.97 1.86 1.94 1.9 361400.0 1.9
2021-02-04 1.92 1.75 1.75 1.87 300800.0 1.87
2021-02-03 1.8 1.71 1.76 1.75 262700.0 1.75
2021-02-02 1.82 1.7 1.78 1.7 138200.0 1.7
2021-02-01 1.77 1.68 1.69 1.75 79200.0 1.75
2021-01-29 1.78 1.64 1.74 1.71 159400.0 1.71
2021-01-28 1.84 1.65 1.82 1.73 390400.0 1.73
2021-01-27 1.94 1.75 1.92 1.79 189800.0 1.78
2021-01-26 1.99 1.81 1.81 1.94 388500.0 1.93
2021-01-25 1.84 1.73 1.82 1.83 180400.0 1.82
2021-01-22 1.88 1.77 1.86 1.82 139300.0 1.81
2021-01-21 1.95 1.82 1.95 1.88 193900.0 1.87
2021-01-20 2.0 1.83 2.0 1.93 196000.0 1.92
2021-01-19 2.0 1.84 1.9 1.98 212100.0 1.97
2021-01-15 1.92 1.8 1.87 1.86 183900.0 1.85
2021-01-14 1.9 1.77 1.77 1.86 322400.0 1.85
2021-01-13 1.92 1.65 1.68 1.78 737900.0 1.77
2021-01-12 1.65 1.55 1.55 1.65 282700.0 1.65
2021-01-11 1.58 1.54 1.56 1.55 100400.0 1.55
2021-01-08 1.61 1.52 1.57 1.59 167000.0 1.59
2021-01-07 1.62 1.57 1.57 1.62 111800.0 1.62
2021-01-06 1.65 1.55 1.62 1.6 199900.0 1.6
2021-01-05 1.62 1.44 1.45 1.62 308400.0 1.62
2021-01-04 1.53 1.43 1.43 1.45 264300.0 1.45
2020-12-31 1.45 1.4 1.4 1.43 336800.0 1.43
2020-12-30 1.49 1.41 1.45 1.42 398700.0 1.42
2020-12-29 1.57 1.45 1.53 1.46 313700.0 1.46
2020-12-28 1.69 1.52 1.64 1.54 201900.0 1.54
2020-12-24 1.68 1.61 1.61 1.62 64200.0 1.62
2020-12-23 1.7 1.63 1.7 1.64 270700.0 1.64
2020-12-22 1.64 1.57 1.58 1.63 717100.0 1.63
2020-12-21 1.67 1.54 1.67 1.57 150000.0 1.57
2020-12-18 1.7 1.64 1.68 1.65 104500.0 1.65
2020-12-17 1.73 1.65 1.7 1.69 128500.0 1.69
2020-12-16 1.77 1.65 1.77 1.71 157400.0 1.71
2020-12-15 1.82 1.68 1.79 1.73 248300.0 1.73
2020-12-14 1.86 1.77 1.84 1.8 162000.0 1.79
2020-12-11 1.9 1.78 1.82 1.78 158200.0 1.77
2020-12-10 1.91 1.76 1.83 1.87 292700.0 1.86
2020-12-09 1.92 1.76 1.85 1.77 196600.0 1.76
2020-12-08 2.01 1.85 1.97 1.86 328500.0 1.85
2020-12-07 2.15 1.95 2.05 1.98 230200.0 1.97
2020-12-04 2.07 1.77 1.77 1.99 705600.0 1.98
2020-12-03 1.75 1.63 1.64 1.73 112800.0 1.73
2020-12-02 1.65 1.56 1.58 1.62 108300.0 1.62
2020-12-01 1.73 1.56 1.6 1.58 177400.0 1.58
2020-11-30 1.78 1.58 1.72 1.62 133500.0 1.62
2020-11-27 1.8 1.7 1.77 1.74 43300.0 1.74
2020-11-25 1.79 1.72 1.76 1.78 124500.0 1.77
2020-11-24 1.84 1.65 1.66 1.77 384300.0 1.76
2020-11-23 1.66 1.59 1.59 1.62 188100.0 1.62
2020-11-20 1.68 1.6 1.66 1.62 59800.0 1.62
2020-11-19 1.7 1.58 1.66 1.66 93900.0 1.66
2020-11-18 1.67 1.51 1.54 1.67 281300.0 1.67
2020-11-17 1.55 1.45 1.46 1.54 193600.0 1.54
2020-11-16 1.55 1.46 1.49 1.47 198900.0 1.47
2020-11-13 1.5 1.41 1.48 1.41 160700.0 1.41
2020-11-12 1.49 1.45 1.46 1.47 68700.0 1.47
2020-11-11 1.5 1.45 1.47 1.46 71800.0 1.46
2020-11-10 1.54 1.45 1.49 1.49 102000.0 1.49
2020-11-09 1.56 1.45 1.54 1.51 184200.0 1.51
2020-11-06 1.51 1.4 1.49 1.41 148900.0 1.41
2020-11-05 1.55 1.47 1.5 1.48 51400.0 1.48
2020-11-04 1.55 1.4 1.46 1.46 137100.0 1.45
2020-11-03 1.51 1.4 1.42 1.48 107500.0 1.47
2020-11-02 1.5 1.39 1.41 1.39 81100.0 1.38
2020-10-30 1.47 1.39 1.46 1.4 65400.0 1.39
2020-10-29 1.58 1.44 1.58 1.47 91400.0 1.46
2020-10-28 1.65 1.51 1.61 1.53 53700.0 1.52
2020-10-27 1.69 1.55 1.65 1.61 41100.0 1.6
2020-10-26 1.77 1.6 1.77 1.63 134200.0 1.62
2020-10-23 1.78 1.57 1.64 1.71 237600.0 1.7
2020-10-22 1.82 1.51 1.51 1.72 230500.0 1.71
2020-10-21 1.85 1.76 1.85 1.81 177300.0 1.8
2020-10-20 1.86 1.75 1.84 1.83 281400.0 1.82
2020-10-19 1.85 1.65 1.7 1.85 202000.0 1.84
2020-10-16 1.77 1.65 1.69 1.77 160600.0 1.76
2020-10-15 1.7 1.5 1.58 1.7 179100.0 1.69
2020-10-14 1.73 1.55 1.7 1.67 191000.0 1.66
2020-10-13 1.74 1.43 1.51 1.68 439700.0 1.67
2020-10-12 1.59 1.37 1.38 1.57 364400.0 1.56
2020-10-09 1.76 1.31 1.36 1.37 2263400.0 1.36
2020-10-08 1.38 1.24 1.24 1.36 193700.0 1.35
2020-10-07 1.29 1.22 1.26 1.27 78600.0 1.26
2020-10-06 1.35 1.27 1.28 1.27 106200.0 1.26
2020-10-05 1.35 1.27 1.29 1.29 89500.0 1.28
2020-10-02 1.4 1.03 1.03 1.34 627500.0 1.33
2020-10-01 1.23 1.14 1.17 1.15 129400.0 1.14
2020-09-30 1.29 1.17 1.28 1.17 107000.0 1.16
2020-09-29 1.32 1.19 1.2 1.23 240600.0 1.22
2020-09-28 1.25 1.17 1.2 1.19 270600.0 1.18
2020-09-25 1.3 1.2 1.22 1.21 136500.0 1.2
2020-09-24 1.3 1.15 1.23 1.22 190300.0 1.21
2020-09-23 1.35 1.2 1.28 1.2 193600.0 1.19
2020-09-22 1.29 1.23 1.24 1.28 134700.0 1.27
2020-09-21 1.34 1.22 1.23 1.27 225500.0 1.26
2020-09-18 1.39 1.14 1.35 1.29 2005600.0 1.28
2020-09-17 1.32 1.26 1.28 1.3 180300.0 1.29
2020-09-16 1.33 1.25 1.3 1.28 425600.0 1.27
2020-09-15 1.37 1.25 1.32 1.25 321500.0 1.24
2020-09-14 1.37 1.27 1.35 1.36 298700.0 1.35
2020-09-11 1.43 1.25 1.43 1.41 440800.0 1.4
2020-09-10 1.43 1.33 1.37 1.37 185600.0 1.36
2020-09-09 1.44 1.35 1.44 1.35 149000.0 1.34
2020-09-08 1.45 1.31 1.35 1.4 198200.0 1.39
2020-09-04 1.41 1.35 1.36 1.35 168300.0 1.34
2020-09-03 1.46 1.36 1.4 1.37 115900.0 1.36
2020-09-02 1.48 1.38 1.41 1.39 171600.0 1.38
2020-09-01 1.53 1.4 1.53 1.44 116700.0 1.43
2020-08-31 1.59 1.47 1.51 1.51 195100.0 1.5
2020-08-28 1.55 1.48 1.51 1.5 142500.0 1.49
2020-08-27 1.59 1.5 1.55 1.51 141500.0 1.5
2020-08-26 1.65 1.54 1.65 1.58 158600.0 1.57
2020-08-25 1.66 1.55 1.64 1.58 131800.0 1.57
2020-08-24 1.69 1.57 1.6 1.64 113000.0 1.63
2020-08-21 1.65 1.56 1.61 1.6 170300.0 1.59
2020-08-20 1.7 1.61 1.66 1.63 166600.0 1.62
2020-08-19 1.75 1.68 1.68 1.7 116400.0 1.69
2020-08-18 1.79 1.66 1.76 1.7 238300.0 1.69
2020-08-17 1.87 1.78 1.83 1.79 138500.0 1.78
2020-08-14 1.94 1.78 1.89 1.85 239300.0 1.84
2020-08-13 1.95 1.75 1.82 1.93 380500.0 1.92
2020-08-12 1.88 1.76 1.83 1.84 245300.0 1.83
2020-08-11 1.94 1.75 1.76 1.85 242300.0 1.84
2020-08-10 1.94 1.81 1.87 1.82 316800.0 1.81
2020-08-07 1.98 1.88 1.91 1.91 108000.0 1.9
2020-08-06 1.99 1.88 1.91 1.98 141200.0 1.97
2020-08-05 1.95 1.77 1.77 1.9 310800.0 1.88
2020-08-04 1.82 1.68 1.7 1.78 370600.0 1.76
2020-08-03 1.89 1.69 1.86 1.72 562000.0 1.7
2020-07-31 2.03 1.86 2.01 1.89 286400.0 1.87
2020-07-30 2.1 2.0 2.08 2.03 258800.0 2.01
2020-07-29 2.17 2.03 2.11 2.14 326100.0 2.12
2020-07-28 2.36 2.02 2.3 2.15 971600.0 2.13
2020-07-27 2.55 2.35 2.4 2.4 578400.0 2.38
2020-07-24 2.48 2.3 2.33 2.45 344100.0 2.43
2020-07-23 2.34 2.15 2.2 2.3 518000.0 2.28
2020-07-22 2.15 1.96 2.01 2.15 473100.0 2.13
2020-07-21 2.15 1.95 2.0 1.98 386500.0 1.96
2020-07-20 2.08 1.89 1.97 2.01 382000.0 1.99
2020-07-17 2.19 1.95 2.11 2.02 358600.0 2.0
2020-07-16 2.27 1.87 1.97 2.06 775900.0 2.04
2020-07-15 2.04 1.67 1.7 1.97 660800.0 1.95
2020-07-14 1.7 1.6 1.6 1.63 176700.0 1.62
2020-07-13 1.73 1.61 1.71 1.65 376400.0 1.64
2020-07-10 1.71 1.64 1.71 1.68 279100.0 1.67
2020-07-09 1.77 1.53 1.76 1.66 529700.0 1.65
2020-07-08 1.81 1.67 1.7 1.7 244100.0 1.68
2020-07-07 1.84 1.7 1.82 1.7 331900.0 1.68
2020-07-06 2.0 1.76 1.98 1.86 461100.0 1.84
2020-07-02 2.19 1.73 2.16 1.92 1703300.0 1.9
2020-07-01 2.19 1.33 1.43 1.95 4082000.0 1.93
2020-06-30 1.47 1.19 1.41 1.19 642000.0 1.18
2020-06-29 1.6 1.32 1.55 1.34 817100.0 1.33
2020-06-26 2.0 1.53 2.0 1.64 961000.0 1.63
2020-06-25 2.35 2.12 2.18 2.24 92500.0 2.22
2020-06-24 2.31 2.15 2.29 2.25 180700.0 2.23
2020-06-23 2.43 2.31 2.43 2.37 187500.0 2.35
2020-06-22 2.5 2.36 2.5 2.43 108000.0 2.41
2020-06-19 2.57 2.45 2.57 2.5 203900.0 2.48
2020-06-18 2.64 2.53 2.55 2.53 83200.0 2.51
2020-06-17 2.68 2.5 2.68 2.62 119800.0 2.6
2020-06-16 2.78 2.48 2.62 2.68 245200.0 2.66
2020-06-15 2.75 2.42 2.44 2.59 214500.0 2.57
2020-06-12 2.85 2.42 2.69 2.55 213100.0 2.53
2020-06-11 2.7 2.35 2.7 2.51 368100.0 2.49
2020-06-10 2.94 2.7 2.93 2.83 233700.0 2.8
2020-06-09 3.0 2.71 3.0 2.92 267200.0 2.89
2020-06-08 3.1 2.92 3.0 3.0 414000.0 2.97
2020-06-05 2.89 2.65 2.8 2.8 388300.0 2.78
2020-06-04 2.78 2.55 2.64 2.68 219200.0 2.66
2020-06-03 2.7 2.52 2.64 2.62 223100.0 2.6
2020-06-02 2.64 2.39 2.59 2.62 212100.0 2.6
2020-06-01 2.55 2.43 2.46 2.46 103100.0 2.44
2020-05-29 2.54 2.35 2.54 2.5 214300.0 2.48
2020-05-28 2.62 2.47 2.53 2.56 108400.0 2.54
2020-05-27 2.75 2.51 2.7 2.56 233100.0 2.54
2020-05-26 2.8 2.52 2.8 2.65 283200.0 2.63
2020-05-22 2.74 2.64 2.7 2.73 114600.0 2.71
2020-05-21 2.85 2.64 2.8 2.75 252800.0 2.73
2020-05-20 2.75 2.38 2.4 2.75 335400.0 2.73
2020-05-19 2.4 2.25 2.3 2.39 189700.0 2.37
2020-05-18 2.4 2.16 2.16 2.32 413400.0 2.3
2020-05-15 2.34 2.04 2.31 2.09 254500.0 2.07
2020-05-14 2.34 2.05 2.17 2.22 115300.0 2.2
2020-05-13 2.35 2.03 2.33 2.21 269800.0 2.19
2020-05-12 2.53 2.24 2.43 2.26 205100.0 2.24
2020-05-11 2.57 2.34 2.41 2.46 369600.0 2.44
2020-05-08 2.42 2.22 2.29 2.41 287600.0 2.39
2020-05-07 2.4 2.24 2.38 2.28 268700.0 2.26
2020-05-06 2.52 2.3 2.51 2.37 296500.0 2.29
2020-05-05 2.72 2.38 2.58 2.45 323500.0 2.36
2020-05-04 2.65 2.25 2.25 2.43 400500.0 2.34
2020-05-01 2.65 2.12 2.54 2.2 507900.0 2.12
2020-04-30 2.9 2.65 2.86 2.69 786000.0 2.6
2020-04-29 3.95 2.75 3.66 2.94 2099800.0 2.84
2020-04-28 3.54 3.06 3.13 3.51 1076900.0 3.39
2020-04-27 2.98 2.55 2.84 2.92 906900.0 2.82
2020-04-24 2.48 2.08 2.22 2.48 545500.0 2.39
2020-04-23 2.3 1.61 1.68 2.24 583400.0 2.16
2020-04-22 1.94 1.65 1.85 1.68 674900.0 1.62
2020-04-21 1.66 1.3 1.39 1.66 393700.0 1.6
2020-04-20 1.5 1.31 1.42 1.32 302400.0 1.27
2020-04-17 1.49 1.14 1.14 1.41 758800.0 1.36
2020-04-16 1.17 1.11 1.15 1.13 135000.0 1.09
2020-04-15 1.16 1.07 1.1 1.11 182000.0 1.07
2020-04-14 1.17 1.1 1.11 1.11 230600.0 1.07
2020-04-13 1.2 1.05 1.13 1.06 266300.0 1.02
2020-04-09 1.14 1.01 1.02 1.06 334400.0 1.02
2020-04-08 1.05 0.99 1.03 1.01 164000.0 0.97
2020-04-07 1.08 0.95 0.98 1.0 456900.0 0.96
2020-04-06 1.19 1.05 1.1 1.06 89800.0 1.02
2020-04-03 1.2 1.03 1.15 1.1 105400.0 1.06
2020-04-02 1.3 1.03 1.07 1.1 190900.0 1.06
2020-04-01 1.08 0.99 1.07 0.99 113000.0 0.96
2020-03-31 1.11 0.97 1.0 1.1 198800.0 1.06
2020-03-30 1.05 0.97 1.05 0.99 137700.0 0.96
2020-03-27 1.24 0.97 1.21 1.01 370900.0 0.97
2020-03-26 1.37 1.12 1.16 1.17 433700.0 1.13
2020-03-25 1.17 0.98 1.06 1.13 175900.0 1.09
2020-03-24 1.13 0.95 1.0 0.97 225000.0 0.94
2020-03-23 1.23 0.91 1.17 0.94 454900.0 0.91
2020-03-20 1.44 1.05 1.05 1.15 368900.0 1.11
2020-03-19 1.29 1.0 1.0 1.03 226000.0 0.99
2020-03-18 1.23 0.98 1.23 1.06 362000.0 1.02
2020-03-17 1.5 1.31 1.39 1.31 437600.0 1.26
2020-03-16 1.5 1.27 1.32 1.37 197700.0 1.32
2020-03-13 1.48 1.28 1.39 1.38 203900.0 1.33
2020-03-12 1.45 1.03 1.45 1.28 390400.0 1.23
2020-03-11 1.95 1.47 1.95 1.6 279600.0 1.54
2020-03-10 1.9 1.35 1.81 1.86 278300.0 1.79
2020-03-09 2.15 1.53 1.81 1.57 469900.0 1.51
2020-03-06 2.17 1.99 2.13 2.04 246500.0 1.97
2020-03-05 2.2 2.09 2.18 2.17 138300.0 2.09
2020-03-04 2.21 2.13 2.16 2.2 200900.0 2.12
2020-03-03 2.45 2.1 2.37 2.11 298200.0 2.04
2020-03-02 2.55 2.33 2.4 2.36 210600.0 2.28
2020-02-28 2.61 2.25 2.6 2.43 486900.0 2.34
2020-02-27 2.44 2.02 2.25 2.44 570900.0 2.35
2020-02-26 2.42 2.26 2.33 2.29 154200.0 2.21
2020-02-25 2.5 2.34 2.44 2.35 274300.0 2.27
2020-02-24 2.54 2.4 2.54 2.45 199900.0 2.36
2020-02-21 2.69 2.51 2.69 2.54 185800.0 2.45
2020-02-20 2.74 2.62 2.71 2.62 87400.0 2.53
2020-02-19 2.78 2.6 2.61 2.7 202600.0 2.6
2020-02-18 2.65 2.55 2.62 2.59 189500.0 2.5