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 (%)
Mar 29, 2018 6.553 6.553 6.553 0 +0.44(+7.14%)
Mar 28, 2018 6.408 6.408 6.116 6.116 424,737 -0.22(-3.45%)
Mar 27, 2018 6.626 6.663 6.262 6.335 305,530 -0.18(-2.79%)
Mar 26, 2018 6.699 6.784 6.371 6.517 197,026 -0.15(-2.19%)
Mar 23, 2018 6.699 6.845 6.626 6.663 273,489 -0.04(-0.54%)
Mar 22, 2018 7.027 7.027 6.590 6.699 376,506 -0.36(-5.15%)
Mar 21, 2018 6.917 7.099 6.881 7.063 201,364 +0.11(+1.57%)
Mar 20, 2018 7.027 7.063 6.681 6.954 387,905 -0.11(-1.55%)
Mar 19, 2018 7.318 7.354 6.954 7.063 201,428 -0.29(-3.96%)
Mar 16, 2018 7.172 7.431 7.172 7.354 59,129 +0.11(+1.51%)
Mar 15, 2018 7.391 7.463 7.136 7.245 181,155 -0.15(-1.97%)
Mar 14, 2018 7.609 7.609 7.354 7.391 222,614 -0.25(-3.33%)
Mar 13, 2018 7.682 7.791 7.536 7.646 172,749 -0.07(-0.94%)
Mar 12, 2018 7.791 7.828 7.613 7.718 189,731 +0.04(+0.47%)
Mar 09, 2018 7.536 7.682 7.487 7.682 170,464 +0.18(+2.43%)
Mar 08, 2018 7.500 7.536 7.354 7.500 113,340 +0.00(+0.00%)
Mar 07, 2018 7.646 7.500 165,809 +0.00(+0.00%)
Mar 06, 2018 7.281 7.591 7.172 7.500 243,591 +0.29(+4.04%)
Mar 05, 2018 7.209 7.245 7.027 7.209 165,863 +0.00(+0.00%)
Mar 02, 2018 7.099 7.245 6.917 7.209 136,104 -0.04(-0.50%)
Mar 01, 2018 7.099 7.281 6.956 7.245 223,577 +0.15(+2.05%)
Feb 28, 2018 7.136 7.209 7.099 7.099 144,076 -0.07(-1.02%)
Feb 27, 2018 7.245 7.281 7.099 7.172 245,284 +0.00(+0.00%)
Feb 26, 2018 7.136 7.200 7.099 7.172 68,654 +0.04(+0.51%)
Feb 23, 2018 7.136 7.209 6.990 7.136 116,388 +0.04(+0.51%)
Feb 22, 2018 7.027 7.136 6.990 7.099 164,040 +0.11(+1.56%)
Feb 21, 2018 7.063 7.136 6.954 6.990 143,903 -0.07(-1.03%)
Feb 20, 2018 6.881 7.209 6.845 7.063 326,170 +0.15(+2.11%)
Feb 16, 2018 6.917 6.917 6.917 0 -0.22(-3.06%)
Feb 15, 2018 7.172 7.245 6.845 7.136 497,566 -0.07(-1.01%)
Feb 14, 2018 7.063 7.245 6.917 7.209 1,115,627 -0.58(-7.48%)
Feb 13, 2018 7.646 7.937 7.646 7.791 199,402 +0.11(+1.42%)
Feb 12, 2018 7.463 7.882 7.363 7.682 246,380 +0.25(+3.43%)
Feb 09, 2018 7.573 7.573 7.063 7.427 445,042 -0.07(-0.97%)
Feb 08, 2018 7.609 7.864 7.467 7.500 435,401 -0.11(-1.44%)
Feb 07, 2018 7.937 8.010 7.573 7.609 221,106 -0.22(-2.79%)
Feb 06, 2018 7.463 7.973 7.463 7.828 407,818 +0.18(+2.38%)
Feb 05, 2018 7.427 7.864 7.318 7.646 609,813 +0.11(+1.45%)
Feb 02, 2018 7.646 7.682 7.463 7.536 308,121 -0.07(-0.96%)
Feb 01, 2018 7.573 7.791 7.536 7.609 270,101 +0.04(+0.48%)
Jan 31, 2018 7.828 7.882 7.573 7.573 322,433 -0.15(-1.89%)
Jan 30, 2018 7.791 7.900 7.682 7.718 371,651 -0.18(-2.30%)
Jan 29, 2018 8.046 8.119 7.828 7.900 255,480 -0.22(-2.69%)
Jan 26, 2018 8.010 8.192 7.937 8.119 153,077 +0.07(+0.90%)
Jan 25, 2018 8.337 8.337 7.937 8.046 262,196 -0.15(-1.78%)
Jan 24, 2018 8.556 8.628 8.046 8.192 252,424 -0.29(-3.43%)
Jan 23, 2018 8.410 8.519 8.337 8.483 157,444 +0.07(+0.87%)
Jan 22, 2018 8.228 8.434 8.228 8.410 113,258 +0.18(+2.21%)
Jan 19, 2018 8.119 8.374 8.082 8.228 129,121 +0.07(+0.89%)
Jan 18, 2018 8.264 8.374 8.010 8.155 215,824 -0.22(-2.61%)
Jan 17, 2018 8.374 8.446 7.868 8.374 436,013 -0.18(-2.13%)
Jan 16, 2018 8.847 8.920 8.483 8.556 258,530 -0.33(-3.69%)
Jan 12, 2018 8.883 8.883 8.883 0 -0.11(-1.21%)
Jan 11, 2018 8.883 8.993 8.592 8.993 256,307 +0.22(+2.49%)
Jan 10, 2018 8.774 8.774 235,634 -0.51(-5.49%)
Jan 09, 2018 9.138 9.393 8.919 9.284 231,994 +0.18(+2.00%)
Jan 08, 2018 8.920 9.539 8.920 9.102 481,492 +0.22(+2.46%)
Jan 05, 2018 8.811 8.956 8.738 8.883 292,461 +0.04(+0.41%)
Jan 04, 2018 8.883 8.956 8.847 8.847 394,065 +0.00(+0.00%)
Jan 03, 2018 8.628 8.920 8.592 8.847 671,036 +0.22(+2.53%)
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.