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 (%)
Oct 31, 2018 7.446 7.851 7.446 7.801 86,415 +0.35(+4.76%)
Oct 30, 2018 7.598 7.699 7.243 7.446 106,874 -0.20(-2.65%)
Oct 29, 2018 7.750 8.003 7.598 7.649 109,717 -0.10(-1.31%)
Oct 26, 2018 7.902 8.003 7.725 7.750 82,344 -0.30(-3.77%)
Oct 25, 2018 7.699 8.054 7.649 8.054 122,667 +0.30(+3.92%)
Oct 24, 2018 8.206 8.358 7.699 7.750 148,714 -0.41(-4.97%)
Oct 23, 2018 8.206 8.211 8.003 8.155 110,522 -0.10(-1.23%)
Oct 22, 2018 8.206 8.459 8.206 8.256 122,378 +0.10(+1.24%)
Oct 19, 2018 8.256 8.358 8.155 8.155 122,598 +0.00(+0.00%)
Oct 18, 2018 8.358 8.560 8.155 8.155 92,866 -0.20(-2.42%)
Oct 17, 2018 8.408 8.611 8.358 8.358 100,461 +0.15(+1.85%)
Oct 16, 2018 8.206 8.358 8.206 8.206 27,421 +0.00(+0.00%)
Oct 15, 2018 8.206 8.358 8.054 8.206 94,392 -0.05(-0.61%)
Oct 12, 2018 8.307 8.484 8.206 8.256 90,715 -0.05(-0.61%)
Oct 11, 2018 8.155 8.363 8.104 8.307 70,779 +0.10(+1.23%)
Oct 10, 2018 8.459 8.560 8.206 8.206 120,288 -0.30(-3.57%)
Oct 09, 2018 8.510 8.712 8.459 8.510 49,378 -0.05(-0.59%)
Oct 08, 2018 8.560 8.636 8.510 8.560 37,873 -0.10(-1.17%)
Oct 05, 2018 8.712 8.712 8.611 8.662 52,375 -0.10(-1.16%)
Oct 04, 2018 8.864 8.966 8.763 8.763 67,195 -0.15(-1.70%)
Oct 03, 2018 9.016 9.042 8.915 8.915 37,932 -0.20(-2.22%)
Oct 02, 2018 9.067 9.168 8.966 9.118 29,455 +0.00(+0.00%)
Oct 01, 2018 8.915 9.371 8.914 9.118 66,548 +0.25(+2.86%)
Sep 28, 2018 8.763 8.915 8.611 8.864 36,720 +0.25(+2.94%)
Sep 27, 2018 8.712 8.763 8.560 8.611 145,166 -0.10(-1.16%)
Sep 26, 2018 8.712 8.864 8.662 8.712 100,008 -0.05(-0.58%)
Sep 25, 2018 8.763 8.864 8.763 8.763 35,587 +0.00(+0.00%)
Sep 24, 2018 8.763 8.814 8.712 8.763 32,019 +0.00(+0.00%)
Sep 21, 2018 8.814 8.915 8.662 8.763 61,180 -0.10(-1.14%)
Sep 20, 2018 8.814 8.915 8.763 8.864 71,629 +0.10(+1.16%)
Sep 19, 2018 8.712 8.915 8.611 8.763 106,316 +0.05(+0.58%)
Sep 18, 2018 8.712 8.814 8.560 8.712 71,484 +0.10(+1.18%)
Sep 17, 2018 8.915 9.016 8.611 8.611 89,431 -0.41(-4.49%)
Sep 14, 2018 9.270 9.320 8.966 9.016 201,527 -0.46(-4.81%)
Sep 13, 2018 9.725 9.725 9.472 9.472 74,443 -0.25(-2.60%)
Sep 12, 2018 9.624 9.776 9.573 9.725 118,031 +0.15(+1.59%)
Sep 11, 2018 9.725 9.754 9.472 9.573 123,622 -0.15(-1.56%)
Sep 10, 2018 9.928 9.928 9.624 9.725 91,869 -0.20(-2.04%)
Sep 07, 2018 9.928 10.03 9.877 9.928 189,899 +0.20(+2.08%)
Sep 06, 2018 10.13 10.13 9.675 9.725 288,005 -0.25(-2.54%)
Sep 05, 2018 9.928 10.13 9.877 9.979 128,647 -0.05(-0.51%)
Sep 04, 2018 10.08 10.11 9.928 10.03 185,797 +0.05(+0.51%)
Aug 31, 2018 9.979 9.979 9.979 0 -0.05(-0.51%)
Aug 30, 2018 10.03 10.08 9.979 10.03 156,437 -0.05(-0.50%)
Aug 29, 2018 10.13 10.13 10.03 10.08 85,431 +0.05(+0.51%)
Aug 28, 2018 10.08 10.18 9.928 10.03 74,817 -0.05(-0.50%)
Aug 27, 2018 10.13 10.18 9.979 10.08 119,108 +0.00(+0.00%)
Aug 24, 2018 10.18 10.33 10.03 10.08 110,141 -0.15(-1.48%)
Aug 23, 2018 10.18 10.38 10.13 10.23 69,685 +0.00(+0.00%)
Aug 22, 2018 10.23 10.28 10.13 10.23 74,794 +0.10(+1.00%)
Aug 21, 2018 10.18 10.38 10.13 10.13 138,516 -0.10(-0.99%)
Aug 20, 2018 10.13 10.23 10.08 10.23 63,728 +0.10(+1.00%)
Aug 17, 2018 10.03 10.18 9.979 10.13 62,385 +0.05(+0.50%)
Aug 16, 2018 9.877 10.28 9.877 10.08 187,691 +0.20(+2.05%)
Aug 15, 2018 10.13 10.13 9.776 9.877 107,197 -0.30(-2.99%)
Aug 14, 2018 9.827 10.23 9.827 10.18 161,383 +0.35(+3.61%)
Aug 13, 2018 10.08 10.18 9.776 9.827 126,895 -0.30(-3.00%)
Aug 10, 2018 10.23 10.24 10.00 10.13 94,900 -0.05(-0.50%)
Aug 09, 2018 10.08 10.28 10.08 10.18 116,666 +0.00(+0.00%)
Aug 08, 2018 10.33 10.33 10.18 10.18 67,350 -0.10(-0.99%)
Aug 07, 2018 10.28 10.38 10.28 10.28 58,786 -0.10(-0.98%)
Aug 06, 2018 10.28 10.59 10.23 10.38 66,282 +1.47(+16.48%)
Aug 03, 2018 9.001 9.088 8.828 8.915 61,303 -0.09(-0.96%)
Aug 02, 2018 8.785 9.045 8.699 9.001 104,852 +0.17(+1.96%)
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.