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

Navios Maritime Partners LP (NY: NMM )

63.41 +0.06 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2017 5.825 5.934 5.734 5.789 107,150 -0.04(-0.63%)
Jun 29, 2017 5.752 5.825 5.716 5.825 71,181 +0.07(+1.27%)
Jun 28, 2017 5.898 5.898 5.752 5.752 111,004 -0.11(-1.86%)
Jun 27, 2017 5.825 5.898 5.752 5.862 89,764 +0.07(+1.26%)
Jun 26, 2017 5.643 5.825 5.643 5.789 81,040 +0.15(+2.58%)
Jun 23, 2017 5.643 5.698 5.388 5.643 260,835 +0.18(+3.33%)
Jun 22, 2017 5.643 5.752 5.461 5.461 662,807 -0.25(-4.46%)
Jun 21, 2017 5.789 5.789 5.643 5.716 71,323 -0.04(-0.63%)
Jun 20, 2017 5.862 5.862 5.643 5.752 108,012 -0.11(-1.86%)
Jun 19, 2017 5.825 5.898 5.752 5.862 48,026 +0.04(+0.63%)
Jun 16, 2017 5.934 6.007 5.757 5.825 159,678 -0.15(-2.44%)
Jun 15, 2017 5.971 6.116 5.898 5.971 75,745 -0.11(-1.80%)
Jun 14, 2017 6.116 6.262 6.007 6.080 88,238 -0.04(-0.60%)
Jun 13, 2017 6.116 6.116 5.967 6.116 191,385 +0.04(+0.60%)
Jun 12, 2017 6.153 6.298 5.898 6.080 92,999 -0.07(-1.18%)
Jun 09, 2017 6.080 6.262 5.825 6.153 198,545 +0.18(+3.05%)
Jun 08, 2017 5.643 6.007 5.607 5.971 159,295 +0.29(+5.13%)
Jun 07, 2017 5.789 5.807 5.607 5.680 176,428 -0.15(-2.50%)
Jun 06, 2017 5.789 5.898 5.643 5.825 198,926 -0.04(-0.62%)
Jun 05, 2017 5.898 5.934 5.716 5.862 90,908 +0.15(+2.55%)
Jun 02, 2017 5.971 5.976 5.716 5.716 241,109 -0.29(-4.85%)
Jun 01, 2017 5.898 6.116 5.862 6.007 215,711 +0.11(+1.85%)
May 31, 2017 6.080 6.153 5.771 5.898 197,728 -0.18(-2.99%)
May 30, 2017 6.226 6.262 6.007 6.080 159,225 -0.11(-1.76%)
May 26, 2017 5.971 6.335 5.938 6.189 156,534 +0.15(+2.41%)
May 25, 2017 6.153 6.408 6.007 6.044 180,864 -0.07(-1.19%)
May 24, 2017 6.371 6.392 6.116 6.116 146,283 -0.25(-4.00%)
May 23, 2017 6.444 6.608 6.189 6.371 170,382 +0.00(+0.00%)
May 22, 2017 6.663 6.917 6.226 6.371 260,740 -0.18(-2.78%)
May 19, 2017 6.226 6.772 6.153 6.553 330,921 +0.55(+9.09%)
May 18, 2017 5.607 6.189 5.607 6.007 309,683 +0.36(+6.45%)
May 17, 2017 5.643 5.862 5.570 5.643 140,478 -0.15(-2.52%)
May 16, 2017 5.934 5.934 5.607 5.789 166,012 -0.15(-2.45%)
May 15, 2017 6.226 6.226 5.898 5.934 194,860 -0.25(-4.12%)
May 12, 2017 6.153 6.298 5.898 6.189 183,707 +0.04(+0.59%)
May 11, 2017 6.298 6.699 6.116 6.153 198,919 -0.22(-3.43%)
May 10, 2017 6.408 6.444 6.262 6.371 117,066 +0.04(+0.57%)
May 09, 2017 6.408 6.480 6.189 6.335 87,910 +0.00(+0.00%)
May 08, 2017 6.444 6.553 6.226 6.335 157,245 +0.04(+0.58%)
May 05, 2017 6.007 6.480 5.971 6.298 499,447 +0.55(+9.49%)
May 04, 2017 6.954 6.954 5.752 5.752 898,379 -1.17(-16.84%)
May 03, 2017 7.354 7.354 6.917 6.917 242,932 -0.44(-5.94%)
May 02, 2017 7.500 7.541 7.318 7.354 142,598 -0.18(-2.42%)
May 01, 2017 7.609 7.646 7.500 7.536 103,417 -0.07(-0.96%)
Apr 28, 2017 7.573 7.646 7.486 7.609 102,832 +0.00(+0.00%)
Apr 27, 2017 7.354 7.609 7.332 7.609 77,505 +0.25(+3.47%)
Apr 26, 2017 7.391 7.500 7.354 7.354 100,706 -0.07(-0.98%)
Apr 25, 2017 7.609 7.646 7.318 7.427 194,982 -0.15(-1.92%)
Apr 24, 2017 7.682 7.791 7.500 7.573 169,055 -0.18(-2.35%)
Apr 21, 2017 7.573 7.864 7.434 7.755 352,352 +0.51(+7.04%)
Apr 20, 2017 7.281 7.281 7.063 7.245 179,797 -0.04(-0.50%)
Apr 19, 2017 7.609 7.609 7.209 7.281 183,009 -0.18(-2.44%)
Apr 18, 2017 7.828 7.828 7.321 7.463 178,236 -0.44(-5.53%)
Apr 17, 2017 7.463 7.900 7.281 7.900 118,474 +0.36(+4.83%)
Apr 13, 2017 7.463 7.609 7.391 7.536 115,048 +0.00(+0.00%)
Apr 12, 2017 7.828 7.828 7.318 7.536 178,947 -0.36(-4.61%)
Apr 11, 2017 8.082 8.083 7.609 7.900 110,933 -0.18(-2.25%)
Apr 10, 2017 7.937 8.264 7.900 8.082 212,176 +0.25(+3.26%)
Apr 07, 2017 7.573 7.937 7.463 7.828 366,636 +0.44(+5.91%)
Apr 06, 2017 7.391 7.536 7.172 7.391 173,568 +0.25(+3.57%)
Apr 05, 2017 7.427 7.682 6.990 7.136 304,727 -0.22(-2.97%)
Apr 04, 2017 7.536 7.536 7.281 7.354 82,323 -0.22(-2.88%)
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.