La bourse est fermée

Martin Midstream Partners L.P. (MMLP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,9900+0,0700 (+2,40 %)
À la clôture : 04:00PM EDT
2,9900 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,88002,99002,87002,99002,9900102 000
09 mai 20242,83002,94002,83002,92002,9200130 300
08 mai 20242,92002,93002,83002,86002,860048 500
07 mai 20242,81002,93002,77002,93002,930044 100
07 mai 20240.005 Dividende
06 mai 20242,84002,97002,78002,86002,855030 800
03 mai 20242,86003,00002,77002,88002,875079 800
02 mai 20242,66002,88002,58002,88002,875068 400
01 mai 20242,62002,73002,57002,71002,705335 300
30 avr. 20242,58002,70002,55002,69002,685349 600
29 avr. 20242,63002,74002,60002,68002,675332 500
26 avr. 20242,58002,70002,58002,67002,665315 800
25 avr. 20242,67002,70002,62002,66002,655319 000
24 avr. 20242,70002,74002,50002,73002,725238 000
23 avr. 20242,68002,72002,60002,60002,595528 500
22 avr. 20242,67002,76002,50002,75002,7452120 100
19 avr. 20242,60002,74002,45002,71002,705349 000
18 avr. 20242,70002,70002,40002,66002,655347 600
17 avr. 20242,59002,75002,59002,74002,735296 000
16 avr. 20242,47002,65002,36002,65002,645446 500
15 avr. 20242,47002,52002,42002,47002,4657129 200
12 avr. 20242,54002,59002,50002,53002,525660 400
11 avr. 20242,52002,59002,47002,56002,555541 200
10 avr. 20242,49002,61002,42002,52002,515647 500
09 avr. 20242,52002,61002,51002,52002,515658 200
08 avr. 20242,66002,66002,59002,59002,585531 800
05 avr. 20242,64002,79002,59002,66002,655382 400
04 avr. 20242,62002,68002,58002,62002,615427 700
03 avr. 20242,58002,75002,58002,59002,585530 400
02 avr. 20242,52002,64002,44002,62002,615450 100
01 avr. 20242,63002,63002,50002,54002,535646 100
28 mars 20242,60002,65002,55002,56002,555536 100
27 mars 20242,61002,70002,57002,62002,615430 000
26 mars 20242,58002,67002,51002,65002,645421 000
25 mars 20242,60002,64002,55002,60002,595559 900
22 mars 20242,59002,61002,55002,56002,555535 800
21 mars 20242,64002,66002,59002,60002,595522 000
20 mars 20242,61002,64002,52002,60002,595526 600
19 mars 20242,55002,62002,53002,58002,575585 700
18 mars 20242,56002,65002,48002,54002,535633 800
15 mars 20242,55002,70002,55002,61002,605452 300
14 mars 20242,54002,72002,51002,60002,595574 700
13 mars 20242,55002,66002,55002,60002,595526 700
12 mars 20242,69002,69002,58002,58002,575524 400
11 mars 20242,55002,72002,55002,65002,645447 200
08 mars 20242,57002,69002,57002,59002,585520 500
07 mars 20242,63002,69002,63002,65002,645425 800
06 mars 20242,60002,66002,56002,58002,5755104 900
05 mars 20242,50002,60002,48002,55002,5455110 100
04 mars 20242,36002,52002,36002,44002,435779 900
01 mars 20242,38002,41002,31002,34002,335923 700
29 févr. 20242,28002,42002,28002,34002,335915 400
28 févr. 20242,43002,45002,32002,32002,315932 200
27 févr. 20242,37002,44002,35002,43002,425860 300
26 févr. 20242,41002,42002,37002,37002,365921 300
23 févr. 20242,42002,45002,41002,44002,435724 300
22 févr. 20242,48002,48002,39002,42002,415836 800
21 févr. 20242,38002,45002,38002,45002,445727 800
20 févr. 20242,35002,43002,35002,43002,425841 300
16 févr. 20242,33002,44002,33002,42002,415861 200
15 févr. 20242,18002,38002,18002,38002,375882 400
14 févr. 20242,23002,27002,10002,19002,186244 800
13 févr. 20242,23002,24002,19002,20002,196212 600
12 févr. 20242,24002,29002,22002,26002,256022 300
09 févr. 20242,16002,22002,16002,22002,216114 900
08 févr. 20242,16002,23002,16002,20002,196224 100
07 févr. 20242,24002,24002,15002,23002,226123 300
06 févr. 20242,10002,25002,10002,24002,236149 700
06 févr. 20240.005 Dividende
05 févr. 20242,24002,24002,04002,08002,071472 500
02 févr. 20242,15002,26002,15002,25002,240732 900
01 févr. 20242,26002,27002,15002,18002,171050 300
31 janv. 20242,25002,33002,25002,27002,260625 400
30 janv. 20242,25002,33002,23002,30002,290526 700
29 janv. 20242,22002,29002,22002,26002,250625 800
26 janv. 20242,21002,31002,21002,26002,250618 500
25 janv. 20242,24002,30002,20002,23002,220827 300
24 janv. 20242,33002,34002,26002,26002,250628 200
23 janv. 20242,33002,38002,33002,33002,320312 900
22 janv. 20242,25002,37002,25002,35002,3403105 300
19 janv. 20242,27002,33002,26002,26002,250667 300
18 janv. 20242,37002,40002,27002,27002,260655 500
17 janv. 20242,39002,43002,35002,37002,360254 800
16 janv. 20242,40002,47002,40002,43002,419922 800
12 janv. 20242,49002,53002,43002,44002,429944 800
11 janv. 20242,42002,49002,42002,48002,469748 600
10 janv. 20242,40002,49002,38002,47002,459891 400
09 janv. 20242,46002,52002,37002,46002,4498173 700
08 janv. 20242,45002,53002,38002,50002,489623 000
05 janv. 20242,51002,53002,45002,47002,459838 500
04 janv. 20242,50002,51002,46002,50002,489680 000
03 janv. 20242,45002,50002,43002,47002,459836 800
02 janv. 20242,39002,47002,39002,46002,449850 400
29 déc. 20232,39002,45002,28002,40002,3900141 700
28 déc. 20232,46002,50002,40002,41002,400079 500
27 déc. 20232,50002,53002,48002,48002,469738 200
26 déc. 20232,51002,59002,51002,52002,509532 200
22 déc. 20232,56002,60002,55002,56002,549445 800
21 déc. 20232,52002,59002,52002,56002,549458 000
20 déc. 20232,51002,58002,50002,51002,499685 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...