Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Martin Midstrm LP (NQ: MMLP )

3.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.897 5.996 5.830 5.989 157,951 +0.14(+2.44%)
Jun 27, 2019 5.897 6.023 5.830 5.847 70,079 -0.09(-1.55%)
Jun 26, 2019 5.780 6.015 5.747 5.939 328,450 +0.18(+3.06%)
Jun 25, 2019 5.729 5.813 5.704 5.763 190,675 +0.04(+0.73%)
Jun 24, 2019 5.578 5.721 5.553 5.721 271,136 +0.15(+2.71%)
Jun 21, 2019 5.620 5.662 5.520 5.570 157,236 -0.03(-0.60%)
Jun 20, 2019 5.662 5.675 5.570 5.604 108,581 +0.02(+0.30%)
Jun 19, 2019 5.654 5.654 5.511 5.587 133,836 -0.09(-1.62%)
Jun 18, 2019 5.646 5.738 5.553 5.679 178,760 +0.08(+1.50%)
Jun 17, 2019 5.478 5.604 5.394 5.595 153,522 +0.16(+2.93%)
Jun 14, 2019 5.637 5.637 5.378 5.436 158,189 -0.15(-2.70%)
Jun 13, 2019 5.721 5.721 5.495 5.587 211,312 -0.04(-0.75%)
Jun 12, 2019 5.721 5.763 5.604 5.629 267,461 +0.07(+1.21%)
Jun 11, 2019 5.570 5.771 5.520 5.562 270,501 +0.03(+0.45%)
Jun 10, 2019 5.243 5.646 5.200 5.537 381,509 +0.35(+6.80%)
Jun 07, 2019 5.226 5.310 5.125 5.184 213,145 -0.02(-0.32%)
Jun 06, 2019 5.251 5.335 5.058 5.201 360,875 -0.05(-0.96%)
Jun 05, 2019 5.453 5.524 5.079 5.251 492,770 -0.20(-3.69%)
Jun 04, 2019 5.545 5.625 5.318 5.453 536,648 -0.09(-1.66%)
Jun 03, 2019 5.646 5.763 5.486 5.545 458,099 -0.10(-1.78%)
May 31, 2019 5.696 5.755 5.545 5.646 1,037,711 -0.11(-1.89%)
May 30, 2019 5.595 5.780 5.524 5.755 304,665 +0.14(+2.54%)
May 29, 2019 5.872 5.931 5.562 5.612 402,608 -0.32(-5.37%)
May 28, 2019 5.948 6.023 5.872 5.931 351,410 -0.05(-0.84%)
May 24, 2019 6.325 6.325 5.914 5.981 289,438 -0.33(-5.19%)
May 23, 2019 6.291 6.317 6.115 6.308 208,860 -0.02(-0.27%)
May 22, 2019 6.350 6.451 6.291 6.325 198,088 -0.06(-0.92%)
May 21, 2019 6.384 6.526 6.333 6.384 237,262 +0.05(+0.79%)
May 20, 2019 6.233 6.493 6.199 6.333 290,333 +0.06(+0.94%)
May 17, 2019 6.275 6.308 6.231 6.275 107,764 -0.03(-0.53%)
May 16, 2019 6.157 6.375 6.157 6.308 355,950 +0.02(+0.27%)
May 15, 2019 6.174 6.317 6.118 6.291 281,412 +0.12(+1.90%)
May 14, 2019 6.115 6.266 6.115 6.174 160,841 +0.00(+0.00%)
May 13, 2019 6.082 6.208 6.006 6.174 258,161 +0.03(+0.41%)
May 10, 2019 6.082 6.224 5.755 6.149 454,661 +0.10(+1.66%)
May 09, 2019 6.250 6.291 5.948 6.048 336,616 -0.21(-3.35%)
May 08, 2019 6.174 6.375 6.166 6.258 173,778 +0.08(+1.36%)
May 07, 2019 6.258 6.258 6.040 6.174 267,519 -0.01(-0.20%)
May 06, 2019 6.191 6.385 6.174 6.187 311,732 -0.10(-1.61%)
May 03, 2019 6.085 6.475 6.069 6.288 763,038 +0.24(+3.89%)
May 02, 2019 6.110 6.166 5.988 6.053 546,814 -0.06(-0.93%)
May 01, 2019 6.288 6.288 6.014 6.110 373,828 -0.16(-2.59%)
Apr 30, 2019 6.426 6.442 6.126 6.272 455,380 -0.15(-2.28%)
Apr 29, 2019 6.312 6.572 6.272 6.418 492,117 +0.15(+2.33%)
Apr 26, 2019 6.394 6.694 6.110 6.272 1,045,279 -0.01(-0.13%)
Apr 25, 2019 6.572 6.864 5.850 6.280 3,050,964 -1.70(-21.34%)
Apr 24, 2019 8.284 8.316 7.838 7.984 401,404 -0.23(-2.77%)
Apr 23, 2019 8.422 8.430 8.195 8.211 278,154 -0.16(-1.94%)
Apr 22, 2019 8.268 8.536 8.114 8.373 400,897 +0.08(+0.98%)
Apr 18, 2019 7.748 8.357 7.748 8.292 422,622 +0.53(+6.79%)
Apr 17, 2019 8.300 8.343 7.765 7.765 786,859 -0.61(-7.27%)
Apr 16, 2019 8.901 8.909 8.137 8.373 598,974 -0.52(-5.84%)
Apr 15, 2019 9.209 9.209 8.357 8.893 630,830 -0.32(-3.44%)
Apr 12, 2019 9.736 9.796 9.144 9.209 439,261 -0.51(-5.26%)
Apr 11, 2019 9.809 9.915 9.720 9.720 219,561 -0.14(-1.40%)
Apr 10, 2019 9.955 10.04 9.858 9.858 384,674 -0.15(-1.46%)
Apr 09, 2019 10.00 10.03 9.842 10.00 165,776 +0.01(+0.08%)
Apr 08, 2019 10.03 10.09 9.915 9.996 211,158 -0.01(-0.08%)
Apr 05, 2019 9.947 10.03 9.907 10.00 113,882 +0.06(+0.57%)
Apr 04, 2019 10.04 10.14 9.907 9.947 200,360 -0.09(-0.89%)
Apr 03, 2019 10.29 10.29 10.02 10.04 113,059 -0.20(-1.98%)
Apr 02, 2019 10.02 10.31 10.02 10.24 195,496 +0.17(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.