Quantcast

Western Asset Municipal Partners Fund, Inc. Common Stock Historical Stock Prices

MNP 
$14.34
*  
0.03
0.21%
Get MNP Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading MNP now
Exchange:NYSE

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-JAN-2019 TO 24-APR-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.
16:00 14.34 14.35 14.30 14.34 18,273
04/24/2019 14.33 14.34 14.29 14.31 29,145
04/23/2019 14.29 14.31 14.27 14.28 23,549
04/22/2019 14.27 14.29 14.25 14.28 24,132
04/18/2019 14.32 14.34 14.27 14.27 20,885
04/17/2019 14.34 14.36 14.25 14.25 36,186
04/16/2019 14.4 14.45 14.4 14.42 14,460
04/15/2019 14.47 14.47 14.41 14.44 25,687
04/12/2019 14.5 14.5 14.39 14.4073 14,460
04/11/2019 14.4 14.51 14.4 14.42 16,800
04/10/2019 14.38 14.46 14.38 14.46 17,490
04/09/2019 14.45 14.45 14.37 14.38 23,792
04/08/2019 14.37 14.4499 14.37 14.39 11,793
04/05/2019 14.44 14.44 14.37 14.37 15,302
04/04/2019 14.41 14.5 14.41 14.41 20,389
04/03/2019 14.41 14.53 14.405 14.44 19,272
04/02/2019 14.39 14.48 14.39 14.42 16,556
04/01/2019 14.43 14.43 14.37 14.4 26,658
03/29/2019 14.48 14.48 14.38 14.44 30,923
03/28/2019 14.46 14.48 14.44 14.44 11,334
03/27/2019 14.43 14.4605 14.43 14.46 16,397
03/26/2019 14.44 14.47 14.36 14.43 14,543
03/25/2019 14.42 14.44 14.34 14.42 23,903
03/22/2019 14.37 14.43 14.3311 14.38 29,699
03/21/2019 14.34 14.36 14.26 14.32 15,693
03/20/2019 14.3 14.3599 14.29 14.3 42,624
03/19/2019 14.3 14.31 14.2901 14.3 23,233
03/18/2019 14.35 14.35 14.26 14.26 21,298
03/15/2019 14.35 14.4 14.32 14.32 9,527
03/14/2019 14.49 14.49 14.35 14.35 10,663
03/13/2019 14.42 14.49 14.38 14.39 8,305
03/12/2019 14.49 14.56 14.42 14.42 38,373
03/11/2019 14.48 14.54 14.453 14.5 12,303
03/08/2019 14.53 14.53 14.4401 14.4401 4,280
03/07/2019 14.49 14.49 14.44 14.46 19,138
03/06/2019 14.41 14.445 14.41 14.43 9,103
03/05/2019 14.41 14.46 14.26 14.42 21,532
03/04/2019 14.41 14.46 14.37 14.41 11,143
03/01/2019 14.41 14.45 14.39 14.39 10,485
02/28/2019 14.39 14.42 14.35 14.41 28,513
02/27/2019 14.44 14.46 14.4 14.4 9,816
02/26/2019 14.36 14.46 14.31 14.4599 16,761
02/25/2019 14.43 14.4507 14.3 14.32 24,098
02/22/2019 14.5 14.51 14.43 14.43 12,655
02/21/2019 14.5 14.54 14.47 14.5 24,801
02/20/2019 14.52 14.57 14.5 14.51 12,306
02/19/2019 14.46 14.54 14.42 14.54 25,792
02/15/2019 14.48 14.5152 14.42 14.42 36,003
02/14/2019 14.38 14.65 14.38 14.55 7,398
02/13/2019 14.34 14.43 14.339 14.43 6,574
02/12/2019 14.32 14.38 14.32 14.36 12,379
02/11/2019 14.28 14.37 14.28 14.37 6,523
02/08/2019 14.3 14.33 14.2409 14.33 11,091
02/07/2019 14.28 14.33 14.19 14.27 20,132
02/06/2019 14.28 14.32 14.2393 14.32 15,552
02/05/2019 14.26 14.27 14.2214 14.27 14,086
02/04/2019 14.19 14.26 14.17 14.24 28,477
02/01/2019 14.31 14.31 14.15 14.27 20,384
01/31/2019 14.08 14.17 14.08 14.17 34,618
01/30/2019 14.12 14.12 14.06 14.08 25,577
01/29/2019 14.03 14.12 14.02 14.12 28,506
01/28/2019 14.13 14.13 14.02 14.08 33,203
01/25/2019 14.2 14.2 14.1 14.1 32,625
01/24/2019 14.07 14.26 14 14.2 65,538
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MNP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio