Magellan Midstream Partners, L.P. ( MMP) - Price History
Stock symbol MMP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MMP (Magellan Midstream Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $69 | $69 |
| November 2023 | $69 | $69 |
| October 2023 | $69 | $69 |
| September 2023 | $69 | $69 |
| August 2023 | $66.18 | $66.42 |
| July 2023 | $64.98 | $66.27 |
| June 2023 | $61.11 | $62.32 |
| May 2023 | $59.04 | $60.21 |
| April 2023 | $53.68 | $55.80 |
| March 2023 | $52.20 | $54.26 |
| February 2023 | $51.14 | $53.16 |
| January 2023 | $50.39 | $53.40 |
| December 2022 | $47.38 | $50.21 |
| November 2022 | $49.73 | $52.70 |
| October 2022 | $49.90 | $53.95 |
| September 2022 | $43.95 | $47.51 |
| August 2022 | $47.76 | $51.63 |
| July 2022 | $46.69 | $51.50 |
| June 2022 | $43.30 | $47.76 |
| May 2022 | $46.87 | $51.70 |
| April 2022 | $43.93 | $48.45 |
| March 2022 | $43.59 | $49.07 |
| February 2022 | $43.10 | $48.52 |
| January 2022 | $42.51 | $48.87 |
| December 2021 | $40.40 | $46.44 |
| November 2021 | $40.35 | $46.38 |
| October 2021 | $41.76 | $49 |
| September 2021 | $38.84 | $45.58 |
| August 2021 | $41.94 | $49.21 |
| July 2021 | $38.86 | $46.60 |
| June 2021 | $40.79 | $48.91 |
| May 2021 | $41.10 | $49.29 |
| April 2021 | $38.17 | $46.77 |
| March 2021 | $35.39 | $43.36 |
| February 2021 | $34.01 | $41.67 |
| January 2021 | $35.41 | $44.46 |
| December 2020 | $33.80 | $42.44 |
| November 2020 | $32.77 | $41.15 |
| October 2020 | $27.52 | $35.54 |
| September 2020 | $26.48 | $34.20 |
| August 2020 | $29.43 | $38.01 |
| July 2020 | $30.56 | $40.49 |
| June 2020 | $32.58 | $43.17 |
| May 2020 | $34.22 | $45.34 |
| April 2020 | $30.30 | $41.13 |
| March 2020 | $26.88 | $36.49 |
| February 2020 | $40.18 | $54.55 |
| January 2020 | $44.45 | $61.38 |
| December 2019 | $45.53 | $62.87 |
| November 2019 | $42.34 | $58.47 |
| October 2019 | $44.39 | $62.32 |
| September 2019 | $47.21 | $66.27 |
| August 2019 | $47.50 | $66.68 |
| July 2019 | $46.39 | $66.14 |
| June 2019 | $44.89 | $64 |
| May 2019 | $43.14 | $61.50 |
| April 2019 | $42.79 | $62.01 |
| March 2019 | $41.84 | $60.63 |
| February 2019 | $42 | $60.87 |
| January 2019 | $41.70 | $61.45 |
| December 2018 | $38.72 | $57.06 |
| November 2018 | $41.05 | $60.48 |
| October 2018 | $41.21 | $61.68 |
| September 2018 | $45.25 | $67.72 |
| August 2018 | $45.60 | $68.25 |
| July 2018 | $47.30 | $71.76 |
| June 2018 | $45.53 | $69.08 |
| May 2018 | $46.08 | $69.90 |
| April 2018 | $42.79 | $65.83 |
| March 2018 | $37.93 | $58.35 |
| February 2018 | $40.60 | $62.46 |
| January 2018 | $45.80 | $71.39 |
| December 2017 | $45.52 | $70.94 |
| November 2017 | $42.99 | $67 |
| October 2017 | $43.51 | $68.71 |
| September 2017 | $45 | $71.06 |
| August 2017 | $42.67 | $67.39 |
| July 2017 | $44.17 | $69.76 |
| June 2017 | $44.56 | $71.27 |
| May 2017 | $45.39 | $72.59 |
| April 2017 | $46.46 | $74.30 |
| March 2017 | $47.54 | $76.91 |
| February 2017 | $47.91 | $77.51 |
| January 2017 | $48.94 | $80.03 |
| December 2016 | $46.25 | $75.63 |
| November 2016 | $42.35 | $69.25 |
| October 2016 | $41.11 | $67.23 |
| September 2016 | $42.74 | $70.74 |
| August 2016 | $42.49 | $70.33 |
| July 2016 | $44.02 | $72.86 |
| June 2016 | $45.39 | $76 |
| May 2016 | $41.84 | $70.05 |
| April 2016 | $43.04 | $72.07 |
| March 2016 | $40.63 | $68.80 |
| February 2016 | $39.91 | $67.58 |
| January 2016 | $37.46 | $64.23 |
| December 2015 | $39.61 | $67.92 |
| November 2015 | $36.47 | $62.53 |
| October 2015 | $37.22 | $63.81 |
| September 2015 | $34.64 | $60.11 |
| August 2015 | $40.66 | $70.57 |
| July 2015 | $40.14 | $70.40 |
| June 2015 | $41.83 | $73.38 |
| May 2015 | $45.45 | $79.72 |
| April 2015 | $47.60 | $83.50 |
| March 2015 | $43.36 | $76.71 |
| February 2015 | $46.47 | $82.20 |
| January 2015 | $43.45 | $77.52 |
| December 2014 | $46.33 | $82.66 |
| November 2014 | $46.46 | $82.89 |
| October 2014 | $45.52 | $81.87 |
| September 2014 | $46.80 | $84.18 |
| August 2014 | $46.66 | $83.93 |
| July 2014 | $44.58 | $80.19 |
| June 2014 | $46.36 | $84.04 |
| May 2014 | $45.17 | $81.88 |
| April 2014 | $40.62 | $74.21 |
| March 2014 | $38.17 | $69.74 |
| February 2014 | $37.04 | $67.67 |
| January 2014 | $36.05 | $66.46 |
| December 2013 | $34.32 | $63.27 |
| November 2013 | $33.70 | $62.14 |
| October 2013 | $32.27 | $60.04 |
| September 2013 | $30.33 | $56.43 |
| August 2013 | $29.16 | $54.26 |
| July 2013 | $29.10 | $54.68 |
| June 2013 | $29.01 | $54.50 |
| May 2013 | $27.67 | $51.99 |
| April 2013 | $27.95 | $53.03 |
| March 2013 | $28.16 | $53.43 |
| February 2013 | $26.44 | $50.16 |
| January 2013 | $26.42 | $50.61 |
| December 2012 | $22.54 | $43.19 |
| November 2012 | $23.22 | $44.48 |
| October 2012 | $22.42 | $43.43 |
| September 2012 | $22.57 | $87.46 |
| August 2012 | $21.41 | $82.97 |
| July 2012 | $19.95 | $78.23 |
| June 2012 | $18.01 | $70.64 |
| May 2012 | $17.55 | $68.81 |
| April 2012 | $17.84 | $70.82 |
| March 2012 | $18.23 | $72.34 |
| February 2012 | $18.44 | $73.17 |
| January 2012 | $16.70 | $67.08 |
| December 2011 | $17.15 | $68.88 |
| November 2011 | $15.93 | $63.98 |
| October 2011 | $15.91 | $63.91 |
| September 2011 | $14.85 | $60.40 |
| August 2011 | $14.75 | $59.97 |
| July 2011 | $14.32 | $59.02 |
| June 2011 | $14.49 | $59.73 |
| May 2011 | $14.33 | $59.06 |
| April 2011 | $14.72 | $61.50 |
| March 2011 | $14.33 | $59.86 |
| February 2011 | $14.47 | $60.44 |
| January 2011 | $13.35 | $56.50 |
| December 2010 | $13.35 | $56.50 |
| November 2010 | $13.23 | $56 |
| October 2010 | $12.58 | $53.99 |
| September 2010 | $11.99 | $51.45 |
| August 2010 | $11.30 | $48.46 |
| July 2010 | $11.22 | $48.85 |
| June 2010 | $10.74 | $46.75 |
| May 2010 | $10.05 | $43.78 |
| April 2010 | $10.76 | $47.59 |
| March 2010 | $10.75 | $47.53 |
| February 2010 | $10.23 | $45.24 |
| January 2010 | $9.50 | $42 |
| December 2009 | $9.64 | $43.33 |
| November 2009 | $9.14 | $41.10 |
| October 2009 | $8.48 | $38.84 |
| September 2009 | $8.21 | $37.60 |
| August 2009 | $7.92 | $36.24 |
| July 2009 | $8.28 | $38.60 |
| June 2009 | $7.46 | $34.76 |
| May 2009 | $7.50 | $34.95 |
| April 2009 | $7.01 | $33.40 |
| March 2009 | $6.16 | $29.37 |
| February 2009 | $6.68 | $31.80 |
| January 2009 | $7.13 | $34.68 |
| December 2008 | $6.22 | $30.21 |
| November 2008 | $6.18 | $30.02 |
| October 2008 | $7.22 | $35.80 |
| September 2008 | $6.53 | $32.40 |
| August 2008 | $7.50 | $37.18 |
| July 2008 | $7.16 | $36.18 |
| June 2008 | $7.04 | $35.59 |
| May 2008 | $7.66 | $38.74 |
| April 2008 | $7.92 | $40.68 |
| March 2008 | $7.88 | $40.50 |
| February 2008 | $8.43 | $43.31 |
| January 2008 | $8.29 | $43.25 |
| December 2007 | $8.31 | $43.36 |
| November 2007 | $8.39 | $43.78 |
| October 2007 | $8.07 | $42.10 |
| September 2007 | $7.56 | $40.03 |
| August 2007 | $8.12 | $43 |
| July 2007 | $8.44 | $45.31 |
| June 2007 | $8.67 | $46.58 |
| May 2007 | $8.63 | $46.37 |
| April 2007 | $9.34 | $50.79 |
| March 2007 | $8.60 | $46.80 |
| February 2007 | $7.74 | $42.10 |
| January 2007 | $7.58 | $41.81 |
| December 2006 | $6.99 | $38.60 |
| November 2006 | $7.01 | $38.71 |
| October 2006 | $6.97 | $39.09 |
| September 2006 | $6.58 | $36.90 |
| August 2006 | $6.57 | $36.85 |
| July 2006 | $6.23 | $35.50 |
| June 2006 | $5.96 | $33.98 |
| May 2006 | $6.08 | $34.64 |
| April 2006 | $5.86 | $33.96 |
| March 2006 | $5.68 | $32.87 |
| February 2006 | $5.44 | $31.49 |
| January 2006 | $5.58 | $32.29 |
| December 2005 | $5.47 | $32.23 |
| November 2005 | $5.46 | $32.15 |
| October 2005 | $5.69 | $33.49 |
| September 2005 | $5.73 | $34.27 |
| August 2005 | $5.52 | $33 |
| July 2005 | $5.82 | $35.30 |
| June 2005 | $5.40 | $32.78 |
| May 2005 | $5.18 | $31.42 |
| April 2005 | $5.31 | $32.72 |
| March 2005 | $4.96 | $61.05 |
| February 2005 | $4.92 | $60.65 |
| January 2005 | $4.96 | $62 |
| December 2004 | $4.70 | $58.67 |
| November 2004 | $4.66 | $58.22 |
| October 2004 | $4.43 | $55.40 |
| September 2004 | $4.33 | $54.98 |
| August 2004 | $4.12 | $52.30 |
| July 2004 | $4.24 | $53.80 |
| June 2004 | $3.94 | $50.85 |
| May 2004 | $3.73 | $48.17 |
| April 2004 | $4.01 | $51.76 |
| March 2004 | $4.19 | $54.90 |
| February 2004 | $3.95 | $51.82 |
| January 2004 | $3.88 | $51.67 |
| December 2003 | $3.75 | $50 |
| November 2003 | $4.02 | $53.57 |
| October 2003 | $3.61 | $48.06 |
| September 2003 | $3.38 | $45.81 |
| August 2003 | $3.44 | $46.55 |
| July 2003 | $3.41 | $46.15 |
| June 2003 | $3.44 | $47.36 |
| May 2003 | $3.18 | $43.72 |
| April 2003 | $3.01 | $42.25 |
| March 2003 | $2.63 | $36.90 |
| February 2003 | $2.59 | $36.25 |
| January 2003 | $2.51 | $35.21 |
| December 2002 | $2.27 | $32.45 |
| November 2002 | $2.39 | $34.20 |
| October 2002 | $2.33 | $33.39 |
| September 2002 | $2.23 | $32.50 |
| August 2002 | $2.49 | $36.40 |
| July 2002 | $2.22 | $33.02 |
| June 2002 | $2.25 | $33.50 |
| May 2002 | $2.44 | $36.35 |
| April 2002 | $2.75 | $41.05 |
| March 2002 | $2.58 | $39 |
| February 2002 | $2.22 | $33.64 |
| January 2002 | $2.60 | $39.35 |
| December 2001 | $2.72 | $41.80 |
| November 2001 | $2.60 | $39.85 |
| October 2001 | $2.64 | $40.51 |
| September 2001 | $2.38 | $37 |
| August 2001 | $2.45 | $38.10 |
| July 2001 | $2.03 | $31.55 |
| June 2001 | $1.86 | $29.41 |
| May 2001 | $1.99 | $31.50 |
| April 2001 | $2.10 | $33.30 |
| March 2001 | $1.88 | $30.10 |
| February 2001 | $1.72 | $27.55 |
MMP
Price: $69
52 week price:
Dividend Yield: 6.07%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 19.38%
Dividend Per Share: 1.00 USD
Earnings Per Share: 5.16 USD
P/E Ratio: 13.80
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 526815
Ebitda: 340.9 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 1.31%
DGR5: 3.79%
DGR10: 9.56%
DGR20: 10.20%