Quantcast
MMLP

Historical Stock Prices

$7.13
*  
0.39
5.19%
Get MMLP Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading MMLP now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 7.54 7.54 7.05 7.13 242,878
05/23/2019 7.5 7.53 7.29 7.52 175,206
05/22/2019 7.57 7.69 7.5 7.54 166,170
05/21/2019 7.61 7.78 7.55 7.61 199,031
05/20/2019 7.43 7.7401 7.39 7.55 243,551
05/17/2019 7.48 7.52 7.428 7.48 90,477
05/16/2019 7.34 7.6 7.34 7.52 298,595
05/15/2019 7.36 7.5302 7.2928 7.5 236,067
05/14/2019 7.29 7.47 7.29 7.36 134,924
05/13/2019 7.25 7.4 7.16 7.36 216,563
05/10/2019 7.25 7.42 6.86 7.33 381,471
05/09/2019 7.45 7.5 7.085 7.21 282,376
05/08/2019 7.36 7.6 7.35 7.46 145,777
05/07/2019 7.46 7.46 7.2 7.36 224,413
05/06/2019 7.63 7.87 7.61 7.625 252,934
05/03/2019 7.5 7.98 7.48 7.75 619,106
05/02/2019 7.53 7.6 7.38 7.46 443,664
05/01/2019 7.75 7.75 7.4125 7.53 303,310
04/30/2019 7.92 7.94 7.55 7.73 368,794
04/29/2019 7.78 8.1 7.73 7.91 399,134
04/26/2019 7.88 8.25 7.53 7.73 848,177
04/25/2019 8.1 8.46 7.21 7.74 2,472,873
04/24/2019 10.21 10.2499 9.66 9.84 297,143
04/23/2019 10.38 10.39 10.1 10.12 225,684
04/22/2019 10.19 10.52 10 10.32 325,273
04/18/2019 9.55 10.3 9.55 10.22 340,522
04/17/2019 10.23 10.2829 9.57 9.57 638,428
04/16/2019 10.97 10.98 10.0293 10.32 485,985
04/15/2019 11.35 11.35 10.3 10.96 510,119
04/12/2019 12 12.0735 11.27 11.35 356,439
04/11/2019 12.09 12.22 11.98 11.98 178,142
04/10/2019 12.27 12.37 12.15 12.15 312,110
04/09/2019 12.33 12.36 12.13 12.33 134,205
04/08/2019 12.36 12.44 12.22 12.32 171,326
04/05/2019 12.26 12.36 12.21 12.33 92,477
04/04/2019 12.38 12.5 12.21 12.26 162,565
04/03/2019 12.68 12.68 12.355 12.37 91,732
04/02/2019 12.35 12.71 12.35 12.62 158,618
04/01/2019 12.46 12.69 12.33 12.41 173,553
03/29/2019 12.73 12.73 12.395 12.45 191,007
03/28/2019 12.46 12.75 12.46 12.68 156,038
03/27/2019 12.52 12.65 12.4715 12.51 122,914
03/26/2019 12.42 12.69 12.35 12.54 100,391
03/25/2019 12.31 12.49 12.21 12.42 116,518
03/22/2019 12.21 12.3876 12.1343 12.33 126,069
03/21/2019 12.44 12.575 12.38 12.4 150,975
03/20/2019 12.42 12.58 12.42 12.44 146,920
03/19/2019 12.47 12.5625 12.41 12.41 178,088
03/18/2019 12.46 12.53 12.4 12.47 102,673
03/15/2019 12.53 12.6076 12.4001 12.45 131,161
03/14/2019 12.69 12.9144 12.54 12.57 71,903
03/13/2019 12.89 13.03 12.63 12.7 230,108
03/12/2019 13 13.075 12.8 12.82 103,376
03/11/2019 12.94 13.08 12.9 13 305,919
03/08/2019 12.97 12.97 12.7 12.96 80,180
03/07/2019 12.96 13.13 12.94 13.03 265,546
03/06/2019 12.91 13.12 12.8333 12.95 164,165
03/05/2019 13.03 13.14 12.85 12.91 231,429
03/04/2019 13.04 13.18 12.86 13.03 190,503
03/01/2019 13 13.23 12.89 13.04 159,334
02/28/2019 12.91 13 12.8 12.89 361,003
02/27/2019 12.51 12.94 12.51 12.88 267,683
02/26/2019 12.59 12.69 12.18 12.53 503,726
02/25/2019 12.5 12.7 12.43 12.63 158,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio