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

Navios Maritime Partners LP (NY: NMM )

57.84 +0.52 (+0.91%)
Streaming Delayed Price Updated: 3:36 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 31, 2020 4.840 5.208 4.785 4.886 191,970 +0.20(+4.31%)
Mar 30, 2020 4.730 4.974 4.583 4.684 188,386 +0.02(+0.39%)
Mar 27, 2020 4.574 4.854 4.165 4.666 232,119 +0.15(+3.25%)
Mar 26, 2020 4.225 4.684 4.115 4.519 160,402 +0.42(+10.31%)
Mar 25, 2020 3.986 4.299 3.830 4.096 160,408 +0.17(+4.21%)
Mar 24, 2020 4.069 4.224 3.853 3.931 95,357 +0.10(+2.64%)
Mar 23, 2020 4.115 4.354 3.748 3.830 153,688 -0.28(-6.71%)
Mar 20, 2020 4.491 4.776 4.051 4.106 218,292 -0.24(-5.50%)
Mar 19, 2020 4.106 4.739 4.060 4.344 175,271 +0.18(+4.42%)
Mar 18, 2020 4.675 4.951 4.161 4.161 188,507 -0.92(-18.08%)
Mar 17, 2020 5.217 5.487 5.010 5.079 112,596 -0.11(-2.12%)
Mar 16, 2020 5.832 6.108 5.162 5.189 260,931 -1.10(-17.52%)
Mar 13, 2020 6.503 6.650 5.943 6.292 128,253 +0.11(+1.78%)
Mar 12, 2020 6.237 6.558 5.741 6.181 166,249 -0.51(-7.68%)
Mar 11, 2020 6.889 7.098 6.475 6.696 139,802 -0.39(-5.45%)
Mar 10, 2020 6.705 7.256 6.675 7.082 468,656 +1.08(+18.07%)
Mar 09, 2020 7.311 7.311 5.970 5.998 215,883 -1.75(-22.54%)
Mar 06, 2020 7.357 7.816 7.348 7.743 144,911 +0.17(+2.18%)
Mar 05, 2020 8.101 8.156 7.486 7.578 176,839 -0.65(-7.92%)
Mar 04, 2020 8.175 8.698 8.037 8.230 147,307 +0.11(+1.36%)
Mar 03, 2020 8.046 8.487 8.046 8.119 124,611 +0.09(+1.14%)
Mar 02, 2020 8.175 8.257 7.862 8.028 137,170 -0.21(-2.56%)
Feb 28, 2020 8.083 8.625 7.991 8.239 176,266 -0.14(-1.64%)
Feb 27, 2020 8.661 8.772 8.009 8.377 161,473 -0.51(-5.69%)
Feb 26, 2020 8.937 9.258 8.795 8.882 72,486 +0.02(+0.21%)
Feb 25, 2020 9.350 9.442 8.726 8.863 177,847 -0.47(-5.02%)
Feb 24, 2020 9.865 9.865 9.258 9.332 126,154 -0.76(-7.55%)
Feb 21, 2020 10.24 10.24 9.956 10.09 60,969 -0.18(-1.79%)
Feb 20, 2020 9.424 10.30 9.424 10.28 126,973 +0.73(+7.60%)
Feb 19, 2020 9.938 10.01 9.369 9.552 136,523 -0.32(-3.26%)
Feb 18, 2020 9.947 10.09 9.837 9.874 64,865 -0.08(-0.83%)
Feb 14, 2020 10.27 10.46 9.956 9.956 99,837 -0.30(-2.95%)
Feb 13, 2020 10.64 10.67 10.17 10.26 114,391 -0.36(-3.37%)
Feb 12, 2020 10.65 10.99 10.48 10.62 135,802 +0.17(+1.67%)
Feb 11, 2020 10.14 11.02 10.14 10.44 154,712 +0.32(+3.18%)
Feb 10, 2020 10.41 10.74 9.956 10.12 257,390 -0.72(-6.61%)
Feb 07, 2020 10.76 10.95 10.39 10.84 136,872 +0.15(+1.42%)
Feb 06, 2020 10.99 11.31 10.61 10.69 110,178 -0.25(-2.29%)
Feb 05, 2020 10.75 11.22 10.75 10.94 101,996 +0.16(+1.50%)
Feb 04, 2020 10.78 11.04 10.67 10.78 53,806 +0.14(+1.35%)
Feb 03, 2020 11.12 11.36 10.61 10.63 175,545 -0.55(-4.89%)
Jan 31, 2020 11.48 11.62 11.15 11.18 75,916 -0.44(-3.78%)
Jan 30, 2020 12.09 12.34 11.55 11.62 152,834 -0.62(-5.05%)
Jan 29, 2020 12.63 12.73 12.23 12.24 142,515 -0.46(-3.60%)
Jan 28, 2020 12.22 12.74 12.22 12.69 163,802 +0.52(+4.27%)
Jan 27, 2020 12.67 12.76 12.03 12.17 178,116 -0.94(-7.17%)
Jan 24, 2020 13.78 13.78 12.93 13.11 184,544 -0.66(-4.81%)
Jan 23, 2020 13.51 13.90 13.27 13.78 81,692 +0.17(+1.25%)
Jan 22, 2020 13.79 13.83 13.57 13.61 86,347 -0.12(-0.85%)
Jan 21, 2020 14.45 14.47 13.62 13.72 151,309 -0.74(-5.14%)
Jan 17, 2020 14.71 14.75 14.36 14.47 60,844 -0.19(-1.28%)
Jan 16, 2020 14.72 14.95 14.64 14.65 40,636 -0.06(-0.43%)
Jan 15, 2020 15.12 15.14 14.62 14.72 53,102 -0.39(-2.61%)
Jan 14, 2020 14.93 15.36 14.88 15.11 72,934 +0.17(+1.14%)
Jan 13, 2020 14.89 15.01 14.57 14.94 80,856 +0.08(+0.54%)
Jan 10, 2020 15.27 15.33 14.81 14.86 121,912 -0.41(-2.70%)
Jan 09, 2020 15.63 15.63 15.27 15.27 70,051 -0.33(-2.12%)
Jan 08, 2020 15.90 16.03 15.55 15.60 110,184 -0.33(-2.08%)
Jan 07, 2020 15.99 16.12 15.68 15.93 79,388 -0.04(-0.22%)
Jan 06, 2020 15.89 15.99 15.45 15.97 99,754 +0.02(+0.11%)
Jan 03, 2020 15.99 16.29 15.74 15.95 169,249 -0.05(-0.34%)
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.