Martin Midstream Partners LP Historical Data - MMLP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Martin Midstream Partners LP (MMLP)
Martin Midstream Partners LP (MMLP) Historical

Martin Midstream Partners LP (MMLP)

2.67

0.01

(0.38%)

Closed April 28 4:00PM

Delayed by 15 minutes

2.65

-0.02

(-0.75%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	2.69230769231	2.6	2.78	2.4501	50944	2.71581451	CS
4	0.04	1.52091254753	2.63	2.7899	2.36	55131	2.61888909	CS
12	0.52	24.1860465116	2.15	2.7899	2.04	46335	2.52198167	CS
26	0.29	12.1848739496	2.38	2.79	2.04	56491	2.48983691	CS
52	0.13	5.11811023622	2.54	3.3	1.95	66796	2.56327588	CS
156	0.36	15.5844155844	2.31	5.98	1.95	94233	3.19950948	CS
260	-5.21	-66.116751269	7.88	8.25	0.905	174286	3.09463792	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	2.67	0.01	0.38	2.62	2.7	2.58	15753
1714084500	2.66	-0.07	-2.56	2.73	2.73	2.62	19025
1713998100	2.73	0.13	5.00	2.7	2.74	2.5001	38048
1713911700	2.6	-0.15	-5.45	2.7799999	2.7799999	2.6	28491
1713825300	2.75	0.04	1.48	2.67	2.7599999	2.4955	120134
1713566100	2.71	0.05	1.88	2.6	2.7399	2.4501	49020
1713479700	2.66	-0.08	-2.92	2.7	2.7	2.4	47589
1713393300	2.74	0.09	3.40	2.63	2.7498999	2.5851	93832
1713306900	2.65	0.18	7.29	2.46	2.65	2.36	46282
1713220500	2.47	-0.06	-2.37	2.47	2.52	2.42	129209
1712961300	2.5299999	-0.03	-1.17	2.54	2.5882	2.495	60427
1712874900	2.56	0.04	1.59	2.54	2.5899	2.4652	41173
1712788500	2.52	0	0.00	2.49	2.6053	2.42	47510
1712702100	2.52	-0.07	-2.70	2.72	2.72	2.5111	58241
1712615700	2.59	-0.07	-2.63	2.66	2.66	2.59	31849
1712356500	2.66	0.04	1.53	2.64	2.7899	2.5937	82383
1712270100	2.62	0.03	1.16	2.62	2.68	2.58	27713
1712183700	2.59	-0.03	-1.15	2.58	2.75	2.58	30380
1712097300	2.62	0.08	3.15	2.52	2.64	2.44	50133
1712010900	2.54	-0.02	-0.78	2.63	2.63	2.5	46055
1711665300	2.56	-0.06	-2.29	2.6	2.65	2.55	36058
1711578900	2.62	-0.03	-1.13	2.61	2.7	2.57	30021
1711492500	2.65	0.05	2.12	2.58	2.665	2.5099999	20974
1711406100	2.595	0.04	1.37	2.56	2.64	2.55	59844
1711146900	2.56	-0.04	-1.35	2.6	2.61	2.55	35792
1711060500	2.595	-0.01	-0.19	2.59	2.66	2.59	21983
1710974100	2.6	0.02	0.97	2.58	2.64	2.5198	26582
1710887700	2.575	0.04	1.38	2.55	2.62	2.5099999	85705
1710801300	2.54	-0.07	-2.68	2.56	2.6532	2.48	33808
1710542100	2.61	0.01	0.38	2.55	2.7	2.55	52329
1710455700	2.6	0	0.00	2.54	2.72	2.5099999	74720
1710369300	2.6	0.02	0.78	2.57	2.66	2.55	26655
1710282900	2.58	-0.07	-2.64	2.69	2.69	2.58	24396
1710196500	2.65	0.06	2.32	2.55	2.72	2.55	47216
1709940900	2.59	-0.06	-2.26	2.57	2.69	2.57	20494
1709854500	2.65	0.07	2.71	2.58	2.69	2.58	25841
1709768100	2.58	0.03	1.18	2.6	2.66	2.56	104921
1709681700	2.55	0.11	4.51	2.47	2.6	2.47	110116
1709595300	2.44	0.1	4.27	2.36	2.52	2.36	79980
1709336100	2.34	0	0.00	2.34	2.41	2.31	23690
1709249700	2.34	0.02	0.86	2.2799999	2.42	2.2799999	15010
1709163300	2.32	-0.11	-4.53	2.43	2.45	2.32	32197
1709076900	2.43	0.06	2.53	2.37	2.44	2.35	60260
1708990500	2.37	-0.07	-2.87	2.41	2.415	2.37	21261
1708731300	2.44	0.02	0.83	2.43	2.45	2.41	24388
1708644900	2.42	-0.03	-1.22	2.48	2.48	2.39	36812
1708558500	2.45	0.02	0.82	2.38	2.45	2.38	27801
1708472100	2.43	0.01	0.41	2.35	2.4315	2.35	41328
1708126500	2.42	0.04	1.68	2.33	2.44	2.33	61222
1708040100	2.38	0.19	8.68	2.18	2.38	2.18	82415
1707953700	2.19	-0.01	-0.45	2.23	2.27	2.1	44804
1707867300	2.2	-0.06	-2.65	2.23	2.2403	2.19	12315
1707780900	2.2599999	0.04	1.80	2.24	2.29	2.2232	22311
1707521700	2.22	0.02	0.91	2.16	2.22	2.16	14923
1707435300	2.2	-0.03	-1.35	2.16	2.23	2.16	24140
1707348900	2.23	-0.01	-0.45	2.24	2.24	2.1547	22558
1707262500	2.24	0.16	7.69	2.08	2.25	2.08	49735
1707176100	2.08	-0.17	-7.56	2.24	2.24	2.04	72450
1706916900	2.25	0.07	3.21	2.15	2.2599999	2.15	32895
1706830500	2.18	-0.09	-3.96	2.2599999	2.29	2.15	50306
1706744100	2.27	-0.03	-1.30	2.25	2.33	2.25	25443
1706657700	2.3	0.04	1.77	2.24	2.33	2.23	26697
1706571300	2.2599999	0	0.00	2.22	2.29	2.22	25763

Martin Midstream Partners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions