Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Partners LP (NY: NMM )

57.10 -0.22 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.43 13.57 12.27 12.85 314,563 +0.54(+4.43%)
Jan 28, 2021 12.31 12.57 11.92 12.31 125,099 -0.15(-1.17%)
Jan 27, 2021 12.65 12.84 12.19 12.45 172,687 -0.69(-5.26%)
Jan 26, 2021 13.47 13.58 12.73 13.14 216,215 +0.01(+0.07%)
Jan 25, 2021 13.65 13.66 12.56 13.13 266,733 -0.60(-4.39%)
Jan 22, 2021 13.32 14.01 12.77 13.74 178,149 +0.54(+4.05%)
Jan 21, 2021 14.00 14.03 12.77 13.20 192,870 -0.99(-6.99%)
Jan 20, 2021 14.32 14.34 13.71 14.19 123,841 -0.01(-0.07%)
Jan 19, 2021 13.86 14.54 13.72 14.20 272,542 +0.75(+5.57%)
Jan 15, 2021 14.21 14.32 13.30 13.45 211,970 -0.84(-5.85%)
Jan 14, 2021 12.64 14.75 12.58 14.29 526,251 +1.84(+14.77%)
Jan 13, 2021 12.82 12.82 12.11 12.45 138,956 -0.26(-2.07%)
Jan 12, 2021 12.82 12.94 12.18 12.71 367,995 +0.30(+2.43%)
Jan 11, 2021 11.62 12.55 11.55 12.41 468,114 +0.93(+8.13%)
Jan 08, 2021 11.27 11.57 10.94 11.48 410,063 +0.86(+8.06%)
Jan 07, 2021 10.11 10.69 10.11 10.62 207,330 +0.65(+6.54%)
Jan 06, 2021 10.37 10.51 9.791 9.971 201,658 -0.45(-4.29%)
Jan 05, 2021 10.44 10.65 10.21 10.42 160,450 -0.13(-1.20%)
Jan 04, 2021 11.05 11.62 10.49 10.54 306,382 -0.35(-3.21%)
Dec 31, 2020 10.90 10.90 10.90 138,151 +1.40(+14.75%)
Dec 30, 2020 9.057 9.562 9.057 9.494 138,151 +0.40(+4.39%)
Dec 29, 2020 9.222 9.222 8.862 9.095 78,834 +0.00(+0.00%)
Dec 28, 2020 9.407 9.591 9.047 9.095 160,900 -0.24(-2.60%)
Dec 24, 2020 9.105 9.509 8.940 9.339 99,611 +0.16(+1.69%)
Dec 23, 2020 8.969 9.305 8.716 9.183 93,453 +0.32(+3.62%)
Dec 22, 2020 9.232 9.232 8.765 8.862 81,056 -0.28(-3.09%)
Dec 21, 2020 9.144 9.193 8.522 9.144 290,390 -0.17(-1.78%)
Dec 18, 2020 9.368 9.630 9.202 9.309 149,880 -0.06(-0.62%)
Dec 17, 2020 9.582 9.592 9.358 9.368 154,881 -0.18(-1.83%)
Dec 16, 2020 9.572 9.767 9.446 9.543 86,230 -0.04(-0.41%)
Dec 15, 2020 9.202 9.806 8.862 9.582 142,101 +0.49(+5.35%)
Dec 14, 2020 8.920 9.183 8.787 9.095 91,547 +0.34(+3.89%)
Dec 11, 2020 8.648 8.794 8.536 8.755 134,563 -0.06(-0.66%)
Dec 10, 2020 8.269 8.920 8.269 8.813 72,398 +0.46(+5.47%)
Dec 09, 2020 8.502 8.629 8.191 8.356 159,502 -0.15(-1.72%)
Dec 08, 2020 8.463 8.859 8.463 8.502 68,422 -0.03(-0.34%)
Dec 07, 2020 8.619 8.667 8.171 8.531 178,032 -0.12(-1.35%)
Dec 04, 2020 8.269 8.687 8.269 8.648 85,733 +0.50(+6.09%)
Dec 03, 2020 7.782 8.210 7.743 8.152 93,713 +0.47(+6.08%)
Dec 02, 2020 7.247 7.918 7.237 7.685 161,047 +0.38(+5.19%)
Dec 01, 2020 7.490 7.554 7.281 7.306 117,072 -0.10(-1.31%)
Nov 30, 2020 7.588 8.113 7.169 7.403 225,115 -0.17(-2.19%)
Nov 27, 2020 7.004 7.588 7.004 7.568 114,928 +0.54(+7.61%)
Nov 25, 2020 6.878 7.101 6.809 7.033 130,142 +0.16(+2.26%)
Nov 24, 2020 7.014 7.014 6.809 6.878 136,135 -0.02(-0.28%)
Nov 23, 2020 6.780 6.936 6.780 6.897 142,102 +0.13(+1.87%)
Nov 20, 2020 6.771 6.868 6.693 6.771 104,340 -0.03(-0.43%)
Nov 19, 2020 6.712 6.936 6.712 6.800 95,525 +0.09(+1.30%)
Nov 18, 2020 6.916 7.033 6.702 6.712 120,155 -0.18(-2.68%)
Nov 17, 2020 6.800 7.023 6.664 6.897 252,176 +0.09(+1.29%)
Nov 16, 2020 6.527 7.004 6.527 6.809 351,693 +0.34(+5.26%)
Nov 13, 2020 6.518 6.610 6.362 6.469 84,705 +0.02(+0.30%)
Nov 12, 2020 6.401 6.654 6.245 6.450 99,749 -0.14(-2.07%)
Nov 11, 2020 6.518 6.605 6.343 6.586 66,821 +0.02(+0.30%)
Nov 10, 2020 6.381 6.586 6.284 6.566 116,068 +0.15(+2.27%)
Nov 09, 2020 6.430 6.586 6.138 6.420 217,450 +0.15(+2.33%)
Nov 06, 2020 6.343 6.411 6.099 6.274 122,330 +0.02(+0.31%)
Nov 05, 2020 6.101 6.294 6.023 6.255 142,351 +0.28(+4.68%)
Nov 04, 2020 6.062 6.097 5.835 5.975 28,148 -0.06(-0.96%)
Nov 03, 2020 6.023 6.129 5.830 6.033 72,702 +0.14(+2.46%)
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.