Quantcast

Navios Maritime Partners LP Common Units Representing Limited Partner Interests Historical Stock Prices

NMM 
$0.9767
*  
0.0102
1.06%
Get NMM Alerts
*Delayed - data as of Apr. 18, 2019 10:58 ET  -  Find a broker to begin trading NMM now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    NMM Real Time
 
 
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 17-JAN-2019 TO 17-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.
10:58 0.9706 0.99 0.97 0.9767 139,072
04/17/2019 0.9555 0.97 0.933 0.9665 497,971
04/16/2019 0.96 0.96 0.9312 0.944 338,546
04/15/2019 0.94 0.968 0.9205 0.9572 438,048
04/12/2019 0.93 0.95 0.9134 0.9399 478,133
04/11/2019 0.94 0.94 0.9205 0.9289 329,328
04/10/2019 0.917 0.9398 0.9151 0.9369 510,323
04/09/2019 0.9 0.9363 0.9 0.915 640,417
04/08/2019 0.93 0.94 0.9 0.913 406,814
04/05/2019 0.929 0.94 0.8923 0.92 531,258
04/04/2019 0.87 0.9378 0.87 0.915 502,614
04/03/2019 0.9 0.92 0.86 0.8702 802,826
04/02/2019 0.93 0.9499 0.8901 0.9051 649,119
04/01/2019 0.93 0.9497 0.93 0.94 398,320
03/29/2019 0.92 0.95 0.91 0.9101 435,139
03/28/2019 0.929 0.9543 0.889 0.9193 595,884
03/27/2019 0.82 0.9403 0.82 0.9289 893,859
03/26/2019 0.83 0.8401 0.8101 0.8165 958,751
03/25/2019 0.86 0.879 0.82 0.8236 806,671
03/22/2019 0.899 0.899 0.8529 0.86 613,128
03/21/2019 0.911 0.911 0.88 0.8875 1,014,706
03/20/2019 0.9002 0.9294 0.9002 0.9103 350,697
03/19/2019 0.92 0.93 0.9 0.9001 411,247
03/18/2019 0.93 0.93 0.9102 0.9172 559,702
03/15/2019 0.92 0.9599 0.911 0.9317 691,893
03/14/2019 0.92 0.947 0.9162 0.9185 568,378
03/13/2019 0.95 0.96 0.91 0.9173 777,842
03/12/2019 0.95 0.98 0.9267 0.95 534,376
03/11/2019 0.9 0.9397 0.9 0.9307 454,552
03/08/2019 0.9639 0.9639 0.89 0.8975 1,168,218
03/07/2019 0.98 0.9885 0.96 0.9633 445,291
03/06/2019 1 1 0.98 0.9802 535,797
03/05/2019 0.99 1.03 0.99 1 396,216
03/04/2019 0.99 0.99 0.98 0.9843 526,922
03/01/2019 0.96 1 0.96 0.9711 218,906
02/28/2019 0.97 0.97 0.95 0.9605 385,773
02/27/2019 0.958 0.9699 0.95 0.9686 414,161
02/26/2019 0.96 0.9705 0.92 0.958 707,063
02/25/2019 0.96 0.988 0.944 0.9626 439,300
02/22/2019 0.99 0.99 0.9401 0.9599 719,169
02/21/2019 0.9965 1.01 0.9601 0.9679 677,877
02/20/2019 1.03 1.03 0.9901 1 500,355
02/19/2019 1.02 1.0292 1 1.02 528,998
02/15/2019 1.02 1.03 1 1.02 657,543
02/14/2019 1.01 1.02 0.9944 1.01 447,370
02/13/2019 1.03 1.0599 0.991 1.01 737,008
02/12/2019 1.02 1.03 1 1.03 498,472
02/11/2019 0.977 1.02 0.96 1.02 397,215
02/08/2019 0.985 0.9951 0.92 0.9568 8,427,428
02/07/2019 0.98 1.01 0.9604 0.9934 439,288
02/06/2019 1.03 1.05 0.98 0.9927 756,812
02/05/2019 1.04 1.06 1.01 1.05 554,169
02/04/2019 1.06 1.08 1.02 1.04 488,491
02/01/2019 0.99 1.06 0.99 1.05 698,461
01/31/2019 1.01 1.04 0.98 0.99 832,891
01/30/2019 1.07 1.09 0.99 1.01 1,961,307
01/29/2019 1.11 1.12 1.07 1.08 345,207
01/28/2019 1.14 1.14 1.07 1.11 717,204
01/25/2019 1.2 1.21 1.13 1.15 527,114
01/24/2019 1.11 1.23 1.07 1.21 602,633
01/23/2019 1.15 1.15 1.11 1.12 335,034
01/22/2019 1.22 1.23 1.13 1.15 506,849
01/18/2019 1.18 1.25 1.16 1.22 517,183
01/17/2019 1.16 1.19 1.14 1.18 320,743
*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