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 (%)
Jun 30, 2015 6.130 6.262 5.788 5.898 1,429,901 -0.09(-1.56%)
Jun 29, 2015 6.135 6.146 5.898 5.992 1,359,644 -0.22(-3.55%)
Jun 26, 2015 6.367 6.367 6.141 6.213 581,839 -0.17(-2.59%)
Jun 25, 2015 6.372 6.516 6.367 6.378 463,210 -0.12(-1.78%)
Jun 24, 2015 6.378 6.565 6.295 6.494 951,460 +0.13(+1.99%)
Jun 23, 2015 6.284 6.403 6.202 6.367 576,244 +0.08(+1.23%)
Jun 22, 2015 6.400 6.472 6.185 6.290 855,536 -0.06(-0.95%)
Jun 19, 2015 6.389 6.587 6.323 6.350 4,059,596 +0.03(+0.52%)
Jun 18, 2015 6.317 6.466 6.262 6.317 869,136 +0.03(+0.53%)
Jun 17, 2015 6.130 6.317 6.102 6.284 799,828 +0.18(+2.98%)
Jun 16, 2015 5.876 6.124 5.871 6.102 752,745 +0.20(+3.46%)
Jun 15, 2015 5.926 5.970 5.827 5.898 695,655 -0.06(-0.93%)
Jun 12, 2015 6.080 6.086 5.871 5.953 917,132 -0.16(-2.62%)
Jun 11, 2015 6.047 6.135 5.970 6.113 397,053 +0.12(+1.93%)
Jun 10, 2015 5.959 6.097 5.948 5.998 357,971 +0.04(+0.74%)
Jun 09, 2015 6.091 6.113 5.942 5.953 652,709 -0.13(-2.17%)
Jun 08, 2015 6.042 6.124 6.042 6.086 529,289 +0.05(+0.82%)
Jun 05, 2015 5.942 6.124 5.942 6.036 386,165 +0.06(+1.01%)
Jun 04, 2015 6.064 6.135 5.926 5.976 469,432 -0.10(-1.63%)
Jun 03, 2015 5.909 6.135 5.909 6.075 780,488 +0.15(+2.51%)
Jun 02, 2015 6.025 6.025 5.865 5.926 602,499 -0.08(-1.38%)
Jun 01, 2015 6.064 6.080 5.832 6.009 684,125 +0.01(+0.18%)
May 29, 2015 5.953 6.020 5.794 5.998 689,331 +0.06(+1.02%)
May 28, 2015 5.827 5.942 5.766 5.937 543,504 +0.08(+1.32%)
May 27, 2015 5.915 5.953 5.805 5.860 594,171 -0.04(-0.75%)
May 26, 2015 5.920 5.992 5.815 5.904 678,775 -0.09(-1.47%)
May 22, 2015 5.898 5.992 5.992 5.992 665,398 +0.04(+0.74%)
May 21, 2015 5.931 5.994 5.904 5.948 659,996 +0.02(+0.37%)
May 20, 2015 5.981 6.053 5.904 5.926 576,703 -0.03(-0.46%)
May 19, 2015 5.942 6.069 5.854 5.953 1,494,170 -0.04(-0.64%)
May 18, 2015 6.064 6.064 5.876 5.992 1,088,723 -0.06(-1.00%)
May 15, 2015 5.970 6.141 5.794 6.053 1,969,779 +0.10(+1.67%)
May 14, 2015 6.020 6.064 5.948 5.953 1,626,294 -0.03(-0.46%)
May 13, 2015 6.069 6.146 5.953 5.981 1,103,310 -0.07(-1.18%)
May 12, 2015 6.240 6.240 6.020 6.053 1,107,442 -0.16(-2.57%)
May 11, 2015 6.185 6.235 6.020 6.213 1,095,852 +3.45(+124.73%)
May 08, 2015 2.755 2.807 2.691 2.765 4,789,039 +0.00(+0.17%)
May 07, 2015 2.881 2.907 2.658 2.760 7,377,022 -0.16(-5.60%)
May 06, 2015 2.952 2.964 2.900 2.923 2,133,959 +0.02(+0.57%)
May 05, 2015 3.056 3.056 2.869 2.907 3,509,345 -0.06(-2.15%)
May 04, 2015 3.066 3.082 2.893 2.971 8,042,346 -0.15(-4.86%)
May 01, 2015 3.106 3.132 3.061 3.123 2,720,074 +0.04(+1.15%)
Apr 30, 2015 3.146 3.175 3.070 3.087 2,431,070 -0.05(-1.51%)
Apr 29, 2015 3.047 3.144 3.016 3.134 2,770,312 +0.09(+3.04%)
Apr 28, 2015 3.037 3.094 3.011 3.042 1,474,705 +0.00(+0.08%)
Apr 27, 2015 3.113 3.115 3.013 3.040 1,697,494 -0.05(-1.69%)
Apr 24, 2015 3.070 3.094 3.011 3.092 1,907,450 +0.03(+1.01%)
Apr 23, 2015 3.002 3.061 2.994 3.061 2,219,976 +0.08(+2.62%)
Apr 22, 2015 3.004 3.018 2.925 2.983 1,484,853 -0.01(-0.32%)
Apr 21, 2015 3.056 3.056 2.954 2.992 1,815,600 -0.04(-1.41%)
Apr 20, 2015 2.983 3.068 2.959 3.035 2,293,070 +0.05(+1.75%)
Apr 17, 2015 2.973 2.987 2.933 2.983 1,552,012 +0.01(+0.24%)
Apr 16, 2015 2.919 2.999 2.878 2.976 1,762,541 +0.05(+1.87%)
Apr 15, 2015 2.909 2.959 2.871 2.921 1,507,046 +0.02(+0.57%)
Apr 14, 2015 2.914 2.919 2.874 2.904 1,741,730 +0.00(+0.00%)
Apr 13, 2015 2.940 2.961 2.855 2.904 1,468,737 -0.02(-0.57%)
Apr 10, 2015 2.907 2.926 2.874 2.921 1,404,294 +0.02(+0.57%)
Apr 09, 2015 2.900 2.904 2.825 2.904 1,200,492 +0.03(+0.91%)
Apr 08, 2015 2.883 2.928 2.859 2.878 1,477,936 +0.00(+0.08%)
Apr 07, 2015 2.852 2.949 2.852 2.876 2,252,925 +0.02(+0.58%)
Apr 06, 2015 2.741 2.883 2.741 2.859 2,439,797 +0.12(+4.51%)
Apr 02, 2015 2.750 2.736 2.736 2.736 2,165,390 -0.01(-0.26%)
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.