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

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

名前 Magellan Midstream Partners L.P. Limited Partnership
ティッカー MMP
国 United States
上場年 nan
セクター Energy

Magellan 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 42.43 41.6 42.16 41.64 1370300.0 41.64
2021-02-12 41.81 40.55 40.71 41.69 2064900.0 41.69
2021-02-11 41.25 40.52 41.08 40.76 1916500.0 40.76
2021-02-10 41.41 40.54 41.35 41.12 1953300.0 41.12
2021-02-09 41.21 40.18 40.66 41.17 1926200.0 41.17
2021-02-08 40.91 39.93 40.85 40.6 2143000.0 40.6
2021-02-05 41.2 40.28 40.84 40.59 1456800.0 40.59
2021-02-04 41.5 40.31 41.25 40.51 2119900.0 40.51
2021-02-03 42.73 40.85 41.75 42.38 3550900.0 41.35
2021-02-02 44.44 41.51 44.24 41.72 3950100.0 40.71
2021-02-01 44.97 43.27 44.78 43.74 1886700.0 42.68
2021-01-29 45.69 44.11 44.87 44.46 985500.0 43.38
2021-01-28 45.58 44.62 44.62 45.07 1403000.0 43.98
2021-01-27 46.03 44.29 45.54 44.41 1682700.0 43.33
2021-01-26 46.2 44.89 45.61 45.46 1421400.0 44.36
2021-01-25 45.87 44.96 45.73 45.33 1651300.0 44.23
2021-01-22 46.45 45.02 45.6 45.84 1188000.0 44.73
2021-01-21 47.13 45.55 46.92 46.38 1412900.0 45.25
2021-01-20 47.02 46.02 46.3 46.45 1197100.0 45.32
2021-01-19 46.22 45.25 45.81 45.85 1216700.0 44.74
2021-01-15 45.96 44.77 45.75 45.53 791400.0 44.43
2021-01-14 46.37 45.52 46.19 46.07 1054800.0 44.95
2021-01-13 46.8 46.01 46.49 46.1 680000.0 44.98
2021-01-12 46.74 45.39 45.76 46.36 1198000.0 45.24
2021-01-11 45.76 44.32 44.45 45.25 850100.0 44.15
2021-01-08 45.87 44.44 45.87 44.86 836900.0 43.77
2021-01-07 45.67 44.25 44.56 45.39 1200500.0 44.29
2021-01-06 44.5 42.64 43.82 44.34 1693700.0 43.26
2021-01-05 44.29 41.74 41.78 42.96 1526000.0 41.92
2021-01-04 43.07 41.16 42.8 41.37 1304000.0 40.37
2020-12-31 42.65 41.69 42.1 42.44 770000.0 41.41
2020-12-30 42.82 42.03 42.19 42.16 758500.0 41.14
2020-12-29 43.0 41.9 42.8 42.34 969500.0 41.31
2020-12-28 42.94 41.77 42.84 42.41 1526400.0 41.38
2020-12-24 43.43 42.3 43.35 42.78 640800.0 41.74
2020-12-23 44.12 43.14 43.33 43.58 1494000.0 42.52
2020-12-22 43.64 42.65 42.98 43.12 743900.0 42.07
2020-12-21 43.7 42.81 43.16 43.25 2045900.0 42.2
2020-12-18 45.77 43.87 45.7 44.38 1666000.0 43.3
2020-12-17 45.86 45.01 45.14 45.32 853400.0 44.22
2020-12-16 46.18 45.15 46.18 45.59 766400.0 44.48
2020-12-15 46.25 44.9 45.63 46.06 833500.0 44.94
2020-12-14 46.81 45.25 46.71 45.57 1203400.0 44.46
2020-12-11 46.7 45.35 46.0 46.58 1057000.0 45.45
2020-12-10 46.07 44.58 44.58 46.07 809500.0 44.95
2020-12-09 45.97 44.06 45.03 44.38 1416400.0 43.3
2020-12-08 45.4 44.22 44.22 44.81 1074300.0 43.72
2020-12-07 44.9 43.78 44.44 44.22 1009000.0 43.15
2020-12-04 44.8 43.86 43.95 44.71 1014500.0 43.63
2020-12-03 43.84 41.75 42.2 43.48 1218500.0 42.43
2020-12-02 42.19 41.0 41.14 42.07 1252700.0 41.05
2020-12-01 41.98 40.69 41.63 41.15 1232400.0 40.15
2020-11-30 42.64 40.92 41.9 41.15 1561700.0 40.15
2020-11-27 43.43 42.22 43.05 42.51 612000.0 41.48
2020-11-25 44.03 43.11 44.02 43.26 1132200.0 42.21
2020-11-24 44.37 43.33 43.36 44.07 1793100.0 43.0
2020-11-23 43.18 41.89 42.0 43.03 1079700.0 41.99
2020-11-20 42.57 41.32 42.03 41.7 1089600.0 40.69
2020-11-19 42.05 39.97 40.57 42.0 1138200.0 40.98
2020-11-18 42.78 40.71 41.5 40.8 1996000.0 39.81
2020-11-17 41.56 40.26 40.53 41.38 1251500.0 40.38
2020-11-16 42.21 40.65 41.1 41.04 2683200.0 40.04
2020-11-13 39.98 38.51 39.2 39.89 1377900.0 38.92
2020-11-12 38.98 37.92 38.23 38.58 1340200.0 37.64
2020-11-11 39.13 38.44 38.67 38.61 2614100.0 37.67
2020-11-10 38.49 36.97 37.5 38.35 1682400.0 37.42
2020-11-09 37.72 35.76 36.0 37.12 2423700.0 36.22
2020-11-06 35.69 33.95 35.48 34.25 1779300.0 33.42
2020-11-05 36.09 35.15 35.92 35.61 1070100.0 34.75
2020-11-04 37.45 35.46 36.16 36.69 1427000.0 34.8
2020-11-03 36.93 35.98 36.44 35.98 973100.0 34.12
2020-11-02 36.37 34.9 36.15 35.83 974300.0 33.98
2020-10-30 36.1 35.16 35.52 35.54 1233500.0 33.71
2020-10-29 35.66 34.02 34.51 35.52 1245000.0 33.69
2020-10-28 35.51 34.34 35.32 34.78 1078300.0 32.99
2020-10-27 36.43 35.55 36.06 35.81 1117000.0 33.96
2020-10-26 37.2 35.56 37.2 36.21 1138400.0 34.34
2020-10-23 37.72 37.08 37.5 37.48 677500.0 35.55
2020-10-22 37.37 36.03 36.12 37.34 814900.0 35.41
2020-10-21 36.64 35.72 36.37 36.02 682200.0 34.16
2020-10-20 36.77 36.07 36.52 36.55 556000.0 34.66
2020-10-19 37.31 36.14 36.75 36.15 772500.0 34.28
2020-10-16 37.32 36.7 37.06 36.72 436600.0 34.83
2020-10-15 37.41 36.21 36.48 37.24 620100.0 35.32
2020-10-14 37.57 36.47 36.47 36.96 1013100.0 35.05
2020-10-13 37.55 36.35 37.06 36.52 921900.0 34.64
2020-10-12 37.58 36.95 37.0 37.26 631000.0 35.34
2020-10-09 37.33 36.35 37.09 37.06 884000.0 35.15
2020-10-08 36.97 35.46 35.52 36.93 1028700.0 35.02
2020-10-07 35.84 35.11 35.22 35.4 980200.0 33.57
2020-10-06 36.38 35.04 36.17 35.22 1611700.0 33.4
2020-10-05 35.82 34.93 35.18 35.7 834800.0 33.86
2020-10-02 34.84 32.61 33.0 34.67 1092800.0 32.88
2020-10-01 34.63 33.37 34.15 33.63 1253800.0 31.89
2020-09-30 35.52 34.1 35.01 34.2 1548700.0 32.44
2020-09-29 35.59 34.57 34.95 34.9 1134000.0 33.1
2020-09-28 35.45 34.02 34.11 35.01 1929000.0 33.2
2020-09-25 34.03 33.17 33.81 33.89 2140900.0 32.14
2020-09-24 34.39 33.23 34.15 33.75 2093100.0 32.01
2020-09-23 36.3 34.19 35.8 34.23 1881200.0 32.46
2020-09-22 37.3 35.52 36.83 35.65 1978500.0 33.81
2020-09-21 37.02 36.07 36.65 36.81 1322800.0 34.91
2020-09-18 37.02 36.31 36.85 36.92 1609000.0 35.02
2020-09-17 37.43 36.38 36.83 37.0 1103300.0 35.09
2020-09-16 38.18 37.1 37.23 37.4 939500.0 35.47
2020-09-15 38.05 36.87 37.49 36.88 1355900.0 34.98
2020-09-14 37.67 36.92 37.3 37.44 1263900.0 35.51
2020-09-11 37.5 36.75 36.92 37.16 827400.0 35.24
2020-09-10 37.38 36.86 37.02 36.92 1258500.0 35.02
2020-09-09 38.39 36.99 37.6 36.99 993600.0 35.08
2020-09-08 37.4 36.7 37.25 37.36 791900.0 35.43
2020-09-04 38.38 37.37 38.17 37.64 829900.0 35.7
2020-09-03 38.69 37.76 37.83 37.97 1024300.0 36.01
2020-09-02 38.65 37.7 38.0 37.81 795600.0 35.86
2020-09-01 38.32 37.31 37.96 38.11 684700.0 36.14
2020-08-31 39.1 38.01 39.1 38.01 933400.0 36.05
2020-08-28 39.26 38.47 38.57 39.18 674400.0 37.16
2020-08-27 38.75 37.64 37.64 38.49 1245900.0 36.5
2020-08-26 39.13 37.57 38.99 37.78 1704100.0 35.83
2020-08-25 39.91 38.5 39.75 39.0 1610600.0 36.99
2020-08-24 40.38 39.27 40.23 39.48 1375900.0 37.44
2020-08-21 41.63 39.87 40.55 40.11 1762600.0 38.04
2020-08-20 41.22 40.34 41.0 40.88 964700.0 38.77
2020-08-19 41.72 41.0 41.14 41.37 962000.0 39.24
2020-08-18 41.85 40.95 41.64 41.18 951800.0 39.06
2020-08-17 42.29 41.03 41.53 41.81 1267400.0 39.65
2020-08-14 42.28 41.3 41.77 41.39 743000.0 39.25
2020-08-13 41.82 41.1 41.17 41.46 725800.0 39.32
2020-08-12 41.85 41.14 41.6 41.52 904900.0 39.38
2020-08-11 41.75 40.73 41.5 40.92 1269500.0 38.81
2020-08-10 41.06 40.28 40.61 40.99 1396900.0 38.88
2020-08-07 40.89 40.0 40.0 40.7 1295700.0 38.6
2020-08-06 41.15 39.99 40.04 40.35 1622300.0 38.27
2020-08-05 41.38 40.3 41.08 40.76 1606800.0 37.68
2020-08-04 41.06 40.12 41.0 40.68 1249600.0 37.61
2020-08-03 41.19 39.9 40.5 40.54 1103400.0 37.48
2020-07-31 41.45 39.72 41.05 40.49 1500800.0 37.43
2020-07-30 42.0 40.3 41.84 41.34 2118600.0 38.22
2020-07-29 42.57 41.34 41.65 42.44 1343800.0 39.24
2020-07-28 41.86 41.13 41.55 41.23 634700.0 38.12
2020-07-27 41.95 41.15 41.88 41.68 1005900.0 38.53
2020-07-24 42.59 41.71 42.39 41.88 999100.0 38.72
2020-07-23 42.65 41.56 41.92 42.33 799200.0 39.13
2020-07-22 42.12 41.48 42.09 42.01 580100.0 38.84
2020-07-21 42.59 41.34 41.38 42.31 873900.0 39.11
2020-07-20 42.79 41.11 42.37 41.13 906200.0 38.02
2020-07-17 43.44 42.21 43.0 42.53 639400.0 39.32
2020-07-16 43.12 41.63 42.75 43.04 910600.0 39.79
2020-07-15 42.78 41.28 41.62 42.75 1246400.0 39.52
2020-07-14 40.9 40.17 40.76 40.65 1429600.0 37.58
2020-07-13 41.47 39.67 41.47 40.77 2323500.0 37.69
2020-07-10 41.48 40.02 40.29 41.02 921300.0 37.92
2020-07-09 42.49 40.29 42.42 40.39 1983200.0 37.34
2020-07-08 43.56 41.86 43.01 42.51 1130200.0 39.3
2020-07-07 43.85 42.32 42.65 43.1 919700.0 39.85
2020-07-06 44.59 42.41 44.02 43.33 1292300.0 40.06
2020-07-02 43.56 42.21 43.42 43.02 1203400.0 39.77
2020-07-01 43.86 42.28 43.45 42.9 845700.0 39.66
2020-06-30 43.49 41.15 42.11 43.17 1504700.0 39.91
2020-06-29 42.99 41.78 42.5 42.03 1716200.0 38.86
2020-06-26 42.67 40.55 42.44 41.15 1529900.0 38.04
2020-06-25 43.65 41.9 41.97 42.68 904500.0 39.46
2020-06-24 43.83 41.83 43.61 42.43 1170700.0 39.23
2020-06-23 45.07 43.96 44.75 44.1 916200.0 40.77
2020-06-22 44.98 43.92 44.05 44.41 2011000.0 41.06
2020-06-19 46.17 44.28 45.71 44.28 1844200.0 40.94
2020-06-18 46.04 44.49 44.91 44.77 2101500.0 41.39
2020-06-17 46.63 44.81 45.88 45.59 1377300.0 42.15
2020-06-16 47.39 45.09 47.33 45.96 1714300.0 42.49
2020-06-15 45.68 42.12 42.25 45.35 1605500.0 41.93
2020-06-12 44.79 42.66 44.79 43.56 1911400.0 40.27
2020-06-11 44.74 42.5 43.03 42.62 1684300.0 39.4
2020-06-10 47.02 45.41 47.01 45.83 2043500.0 42.37
2020-06-09 48.87 46.08 48.58 46.97 1711300.0 43.42
2020-06-08 49.91 48.53 49.41 49.42 1384100.0 45.69
2020-06-05 48.94 47.75 48.46 47.92 1141000.0 44.3
2020-06-04 47.33 45.68 45.68 47.15 684000.0 43.59
2020-06-03 46.37 44.86 45.15 46.18 777900.0 42.69
2020-06-02 45.24 44.24 44.99 44.7 688500.0 41.32
2020-06-01 45.57 44.35 45.57 44.53 780000.0 41.17
2020-05-29 45.35 42.7 43.96 45.34 1640100.0 41.92
2020-05-28 45.32 44.15 45.21 44.57 782300.0 41.2
2020-05-27 45.8 44.53 45.38 44.9 1051800.0 41.51
2020-05-26 45.56 44.59 45.17 44.88 757300.0 41.49
2020-05-22 44.73 43.14 43.72 44.36 482500.0 41.01
2020-05-21 44.85 43.51 44.71 44.1 931500.0 40.77
2020-05-20 45.49 43.28 44.17 44.42 1298100.0 41.07
2020-05-19 44.39 43.02 43.53 43.9 712800.0 40.58
2020-05-18 44.52 42.67 43.26 43.1 1187200.0 39.85
2020-05-15 42.18 40.8 41.73 41.84 1482100.0 38.68
2020-05-14 42.3 39.02 39.97 41.49 980800.0 38.36
2020-05-13 42.16 40.28 41.57 40.87 1175000.0 37.78
2020-05-12 43.83 41.47 42.99 41.47 1102100.0 38.34
2020-05-11 42.91 42.13 42.47 42.72 704900.0 39.49
2020-05-08 43.13 41.8 42.0 42.95 857500.0 39.71
2020-05-07 42.69 40.81 42.36 41.18 1632600.0 38.07
2020-05-06 44.6 42.08 43.4 42.66 1417400.0 38.49
2020-05-05 45.7 42.39 45.05 43.1 1814700.0 38.89
2020-05-04 44.37 39.8 40.59 43.93 2410200.0 39.63
2020-05-01 41.71 39.86 41.13 41.21 2323800.0 37.18
2020-04-30 42.88 40.76 42.87 41.13 2954700.0 37.11
2020-04-29 43.79 41.73 42.2 42.67 2041500.0 38.5
2020-04-28 42.72 40.84 42.44 40.99 2073100.0 36.98
2020-04-27 41.96 39.91 40.0 41.8 1685300.0 37.71
2020-04-24 40.99 39.47 39.5 40.55 2011200.0 36.58
2020-04-23 40.4 38.72 40.17 39.23 2182000.0 35.39
2020-04-22 40.67 39.29 40.01 39.57 1834700.0 35.7
2020-04-21 39.95 37.08 38.15 39.71 2007500.0 35.83
2020-04-20 40.86 37.5 37.5 39.69 2208300.0 35.81
2020-04-17 40.16 37.41 37.63 40.02 2561400.0 36.11
2020-04-16 37.84 36.77 37.8 37.38 1294900.0 33.72
2020-04-15 37.95 36.27 37.82 37.76 2993600.0 34.07
2020-04-14 39.98 38.52 39.83 39.12 1602400.0 35.29
2020-04-13 40.82 37.85 40.0 38.66 1294100.0 34.88
2020-04-09 40.22 37.8 38.46 39.24 2201500.0 35.4
2020-04-08 37.53 36.05 36.44 37.36 1213100.0 33.71
2020-04-07 38.54 35.81 38.03 35.93 1789200.0 32.42
2020-04-06 37.45 35.01 35.6 36.84 2071600.0 33.24
2020-04-03 36.5 32.64 36.03 35.61 2259000.0 32.13
2020-04-02 38.89 34.71 36.55 35.37 2662800.0 31.91
2020-04-01 35.56 33.6 34.65 34.76 2152800.0 31.36
2020-03-31 36.72 33.68 35.87 36.49 3079300.0 32.92
2020-03-30 34.67 31.68 33.65 33.31 2086200.0 30.05
2020-03-27 35.22 32.5 33.26 33.61 3148600.0 30.32
2020-03-26 36.47 31.66 32.85 34.52 3318400.0 31.14
2020-03-25 33.75 29.33 29.84 32.82 3581200.0 29.61
2020-03-24 30.77 28.78 28.78 29.46 2524100.0 26.58
2020-03-23 29.76 26.26 29.51 27.78 4447000.0 25.06
2020-03-20 34.11 24.27 30.48 29.73 7091400.0 26.82
2020-03-19 32.31 27.12 29.04 28.61 4670800.0 25.81
2020-03-18 30.38 22.02 29.38 29.17 5076300.0 26.32
2020-03-17 33.7 30.5 33.58 31.51 4616400.0 28.43
2020-03-16 36.05 33.37 35.2 33.37 3917100.0 30.11
2020-03-13 41.37 37.47 39.75 40.08 2528400.0 36.16
2020-03-12 41.23 37.68 39.89 38.0 3857000.0 34.28
2020-03-11 46.68 43.62 44.66 44.25 2728800.0 39.92
2020-03-10 47.75 39.15 44.14 46.25 5239500.0 41.73
2020-03-09 48.83 39.9 45.15 40.12 4849600.0 36.2
2020-03-06 53.76 51.81 53.61 52.14 2115200.0 47.04
2020-03-05 56.93 54.44 56.21 54.97 1208800.0 49.59
2020-03-04 57.74 56.27 57.36 57.03 1745800.0 51.45
2020-03-03 58.13 55.4 56.97 56.51 1731600.0 50.98
2020-03-02 57.75 54.9 54.9 56.74 2547900.0 51.19
2020-02-28 55.0 52.3 54.16 54.55 2919700.0 49.22
2020-02-27 56.69 54.03 56.15 55.14 2854700.0 49.75
2020-02-26 58.49 56.77 57.75 57.0 2696600.0 51.43
2020-02-25 60.1 57.78 60.0 57.8 2243800.0 52.15
2020-02-24 60.17 58.9 59.58 59.96 1335200.0 54.1
2020-02-21 60.78 60.16 60.58 60.45 1212700.0 54.54
2020-02-20 60.98 60.23 60.98 60.8 1461300.0 54.85
2020-02-19 60.85 60.36 60.57 60.71 936800.0 54.77
2020-02-18 60.61 59.71 59.8 60.43 2062000.0 54.52