Martin Midstream Partners LP - Unit - Price History

Monthly price history for MMLP (Martin Midstream Partners LP - Unit)

DateAdjusted priceReal price
August 2021 2.70 USD 2.70 USD
July 2021 2.64 USD 2.64 USD
June 2021 3.02 USD 3.02 USD
May 2021 2.62 USD 2.62 USD
April 2021 2.12 USD 2.12 USD
March 2021 2.46 USD 2.47 USD
February 2021 2.40 USD 2.41 USD
January 2021 1.70 USD 1.71 USD
December 2020 1.42 USD 1.43 USD
November 2020 1.61 USD 1.62 USD
October 2020 1.39 USD 1.40 USD
September 2020 1.16 USD 1.17 USD
August 2020 1.50 USD 1.51 USD
July 2020 1.87 USD 1.89 USD
June 2020 1.18 USD 1.19 USD
May 2020 2.47 USD 2.50 USD
April 2020 2.59 USD 2.69 USD
March 2020 1.06 USD 1.10 USD
February 2020 2.34 USD 2.43 USD
January 2020 2.86 USD 3.04 USD
December 2019 3.79 USD 4.03 USD
November 2019 3.90 USD 4.15 USD
October 2019 4.58 USD 5.11 USD
September 2019 4.07 USD 4.54 USD
August 2019 3.10 USD 3.46 USD
July 2019 5.26 USD 6.13 USD
June 2019 6.12 USD 7.14 USD
May 2019 5.77 USD 6.73 USD
April 2019 6.41 USD 7.73 USD
March 2019 10.33 USD 12.45 USD
February 2019 10.69 USD 12.89 USD
January 2019 10.97 USD 13.70 USD
December 2018 8.23 USD 10.28 USD
November 2018 8.49 USD 10.61 USD
October 2018 10.50 USD 13.63 USD
September 2018 8.94 USD 11.60 USD
August 2018 8.74 USD 11.35 USD
July 2018 9.73 USD 13.13 USD
June 2018 10.23 USD 13.80 USD
May 2018 11.20 USD 15.10 USD
April 2018 11.43 USD 15.95 USD
March 2018 9.67 USD 13.50 USD
February 2018 9.89 USD 13.80 USD
January 2018 11.25 USD 16.20 USD
December 2017 9.72 USD 14.00 USD
November 2017 9.34 USD 13.45 USD
October 2017 10.73 USD 15.95 USD
September 2017 10.46 USD 15.55 USD
August 2017 11.54 USD 17.15 USD
July 2017 13.01 USD 19.85 USD
June 2017 11.50 USD 17.55 USD
May 2017 11.93 USD 18.20 USD
April 2017 12.62 USD 19.75 USD
March 2017 12.78 USD 20.00 USD
February 2017 12.23 USD 19.15 USD
January 2017 12.12 USD 19.45 USD
December 2016 11.43 USD 18.35 USD
November 2016 10.59 USD 17.00 USD
October 2016 11.84 USD 19.55 USD
September 2016 12.14 USD 20.04 USD
August 2016 12.01 USD 19.82 USD
July 2016 13.09 USD 22.46 USD
June 2016 13.47 USD 23.10 USD
May 2016 12.90 USD 22.13 USD
April 2016 13.28 USD 23.60 USD
March 2016 11.30 USD 20.08 USD
February 2016 8.71 USD 15.47 USD
January 2016 9.37 USD 17.46 USD
December 2015 11.65 USD 21.70 USD
November 2015 13.53 USD 25.20 USD
October 2015 15.11 USD 28.95 USD
September 2015 12.73 USD 24.40 USD
August 2015 13.98 USD 26.79 USD
July 2015 15.57 USD 30.67 USD
June 2015 15.71 USD 30.96 USD
May 2015 17.89 USD 35.24 USD
April 2015 18.42 USD 37.10 USD
March 2015 17.60 USD 35.44 USD
February 2015 15.91 USD 32.04 USD
January 2015 14.51 USD 30.01 USD
December 2014 12.99 USD 26.88 USD
November 2014 16.93 USD 35.03 USD
October 2014 16.58 USD 35.12 USD
September 2014 17.60 USD 37.29 USD
August 2014 18.54 USD 39.28 USD
July 2014 18.16 USD 39.24 USD
June 2014 19.05 USD 41.18 USD
May 2014 18.80 USD 40.64 USD
April 2014 19.24 USD 42.37 USD
March 2014 19.55 USD 43.05 USD
February 2014 19.10 USD 42.07 USD
January 2014 19.35 USD 43.42 USD
December 2013 19.08 USD 42.80 USD
November 2013 20.02 USD 44.91 USD
October 2013 20.60 USD 47.00 USD
September 2013 20.57 USD 46.94 USD
August 2013 19.94 USD 45.49 USD
July 2013 19.60 USD 45.53 USD
June 2013 18.98 USD 44.09 USD
May 2013 17.67 USD 41.06 USD
April 2013 17.54 USD 41.52 USD
March 2013 16.27 USD 38.52 USD
February 2013 14.64 USD 34.66 USD
January 2013 14.38 USD 34.82 USD
December 2012 12.83 USD 31.06 USD
November 2012 12.73 USD 30.82 USD
October 2012 14.43 USD 35.69 USD
September 2012 13.89 USD 34.37 USD
August 2012 13.75 USD 34.02 USD
July 2012 13.88 USD 35.12 USD
June 2012 12.94 USD 32.74 USD
May 2012 12.72 USD 32.19 USD
April 2012 13.61 USD 35.20 USD
March 2012 13.06 USD 33.78 USD
February 2012 13.58 USD 35.12 USD
January 2012 13.71 USD 36.21 USD
December 2011 13.04 USD 34.45 USD
November 2011 12.23 USD 32.29 USD
October 2011 13.31 USD 35.92 USD
September 2011 12.04 USD 32.49 USD
August 2011 13.16 USD 35.52 USD
July 2011 13.93 USD 38.38 USD
June 2011 13.99 USD 38.54 USD
May 2011 14.09 USD 38.81 USD
April 2011 14.75 USD 41.44 USD
March 2011 14.25 USD 40.04 USD
February 2011 14.08 USD 39.55 USD
January 2011 14.81 USD 42.35 USD
December 2010 13.76 USD 39.37 USD
November 2010 12.84 USD 36.73 USD
October 2010 11.77 USD 34.39 USD
September 2010 11.17 USD 32.65 USD
August 2010 10.16 USD 29.69 USD
July 2010 11.10 USD 33.17 USD
June 2010 10.31 USD 30.81 USD
May 2010 9.91 USD 29.61 USD
April 2010 10.58 USD 32.40 USD
March 2010 10.16 USD 31.09 USD
February 2010 10.33 USD 31.63 USD
January 2010 10.60 USD 33.18 USD
December 2009 10.06 USD 31.48 USD
November 2009 8.40 USD 26.29 USD
October 2009 8.67 USD 27.88 USD
September 2009 8.29 USD 26.66 USD
August 2009 7.46 USD 23.98 USD
July 2009 8.24 USD 27.22 USD
June 2009 6.25 USD 20.64 USD
May 2009 5.72 USD 18.90 USD
April 2009 5.65 USD 19.39 USD
March 2009 5.47 USD 18.77 USD
February 2009 5.42 USD 18.61 USD
January 2009 5.79 USD 20.59 USD
December 2008 4.13 USD 14.70 USD
November 2008 5.02 USD 17.86 USD
October 2008 6.83 USD 24.99 USD
September 2008 5.52 USD 20.19 USD
August 2008 8.55 USD 31.30 USD
July 2008 8.53 USD 31.23 USD
June 2008 8.75 USD 32.80 USD
May 2008 9.20 USD 34.48 USD
April 2008 9.33 USD 35.00 USD
March 2008 7.97 USD 30.50 USD
February 2008 8.85 USD 33.87 USD
January 2008 9.24 USD 35.37 USD
December 2007 9.10 USD 35.50 USD
November 2007 9.86 USD 38.47 USD
October 2007 9.67 USD 37.70 USD
September 2007 9.21 USD 36.60 USD
August 2007 9.65 USD 38.33 USD
July 2007 10.27 USD 40.80 USD
June 2007 10.28 USD 41.50 USD
May 2007 10.30 USD 41.55 USD
April 2007 10.57 USD 42.66 USD
March 2007 9.53 USD 39.04 USD
February 2007 8.86 USD 36.30 USD
January 2007 8.40 USD 34.43 USD
December 2006 7.97 USD 33.24 USD
November 2006 7.46 USD 31.12 USD
October 2006 8.10 USD 33.80 USD
September 2006 7.77 USD 33.00 USD
August 2006 7.85 USD 33.37 USD
July 2006 7.47 USD 31.75 USD
June 2006 7.11 USD 30.78 USD
May 2006 7.21 USD 31.22 USD
April 2006 7.15 USD 30.95 USD
March 2006 7.06 USD 31.20 USD
February 2006 6.76 USD 29.85 USD
January 2006 6.87 USD 30.35 USD
December 2005 6.59 USD 29.70 USD
November 2005 7.09 USD 31.99 USD
October 2005 7.08 USD 32.50 USD
September 2005 7.21 USD 33.08 USD
August 2005 6.58 USD 30.19 USD
July 2005 7.19 USD 32.98 USD
June 2005 6.62 USD 30.90 USD
May 2005 6.73 USD 31.40 USD
April 2005 6.49 USD 30.31 USD
March 2005 6.95 USD 32.99 USD
February 2005 6.94 USD 32.94 USD
January 2005 6.63 USD 31.49 USD
December 2004 6.20 USD 29.93 USD
November 2004 5.97 USD 28.80 USD
October 2004 5.86 USD 28.26 USD
September 2004 5.86 USD 28.78 USD
August 2004 5.63 USD 27.67 USD
July 2004 5.81 USD 28.55 USD
June 2004 5.59 USD 28.00 USD
May 2004 5.19 USD 26.00 USD
April 2004 5.03 USD 25.18 USD
March 2004 5.72 USD 29.20 USD
February 2004 5.67 USD 28.90 USD
January 2004 5.48 USD 27.96 USD
December 2003 5.88 USD 30.53 USD
November 2003 5.74 USD 29.80 USD
October 2003 5.50 USD 28.59 USD
September 2003 4.93 USD 26.09 USD
August 2003 4.54 USD 24.00 USD
July 2003 4.72 USD 24.95 USD
June 2003 4.37 USD 23.59 USD
May 2003 4.10 USD 22.15 USD
April 2003 3.72 USD 20.10 USD
March 2003 3.42 USD 18.90 USD
February 2003 3.29 USD 18.20 USD
January 2003 3.31 USD 18.34 USD
December 2002 3.15 USD 17.75 USD
November 2002 3.23 USD 18.19 USD

MMLP

Price: 2.70USD

52 week range price:
1.02
3.41

Dividend Yield: 0.75%

5-year range yield:
0.75%
20.08%

Forward Dividend Yield: 0.74%

Payout Ratio: 33.22%

Payout Ratio Range:
-24.42%
1661.13%

Dividend Per Share: 0.02 USD

Earnings Per Share: 0.06 USD

P/E Ratio: 23.42

Exchange: NMS

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 99883

Ebitda: 48.0 million

Market Capitalization: 103.2 million

Average Dividend Frequency: 4

Years Paying Dividends: 19

DGR3: -42.21%

DGR5: -33.64%

DGR10: -16.01%

Links: