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 (%)
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%)
Aug 01, 2018 8.742 8.872 8.612 8.828 42,045 +0.13(+1.49%)
Jul 31, 2018 8.482 8.699 8.482 8.699 45,398 +0.17(+2.03%)
Jul 30, 2018 8.655 8.699 8.482 8.525 90,994 -0.17(-1.99%)
Jul 27, 2018 8.742 8.785 8.525 8.699 111,862 -0.09(-0.99%)
Jul 26, 2018 8.828 8.872 8.742 8.785 44,753 -0.09(-0.98%)
Jul 25, 2018 8.828 8.958 8.742 8.872 73,561 +0.00(+0.00%)
Jul 24, 2018 8.699 8.915 8.655 8.872 83,632 +0.13(+1.49%)
Jul 23, 2018 8.699 8.828 8.655 8.742 79,981 -0.04(-0.49%)
Jul 20, 2018 9.045 9.045 8.742 8.785 80,741 -0.26(-2.87%)
Jul 19, 2018 8.958 9.088 8.937 9.045 63,038 +0.13(+1.46%)
Jul 18, 2018 8.699 8.915 8.655 8.915 160,346 +0.17(+1.98%)
Jul 17, 2018 8.742 8.785 8.655 8.742 141,455 -0.09(-0.98%)
Jul 16, 2018 8.915 9.045 8.742 8.828 134,701 -0.09(-0.97%)
Jul 13, 2018 9.088 9.088 8.893 8.915 101,480 -0.17(-1.90%)
Jul 12, 2018 9.001 9.088 8.893 9.088 89,519 +0.13(+1.45%)
Jul 11, 2018 9.045 9.045 8.872 8.958 166,344 -0.13(-1.43%)
Jul 10, 2018 9.045 9.088 9.001 9.088 79,864 +0.09(+0.96%)
Jul 09, 2018 9.045 9.066 8.958 9.001 160,074 +0.00(+0.00%)
Jul 06, 2018 8.915 9.131 8.915 9.001 213,826 +0.04(+0.48%)
Jul 05, 2018 8.655 9.001 8.612 8.958 456,133 +0.52(+6.15%)
Jul 03, 2018 8.439 8.439 8.439 0 +0.00(+0.00%)
Jul 02, 2018 8.266 8.525 8.223 8.439 472,956 +0.26(+3.17%)
Jun 29, 2018 8.266 8.352 8.049 8.179 374,194 -0.04(-0.53%)
Jun 28, 2018 8.569 8.569 8.223 8.223 367,686 -0.30(-3.55%)
Jun 27, 2018 8.655 8.785 8.525 8.525 302,837 -0.13(-1.50%)
Jun 26, 2018 8.655 8.655 8.569 8.655 102,435 +0.04(+0.50%)
Jun 25, 2018 8.569 8.655 8.266 8.612 145,729 +0.00(+0.00%)
Jun 22, 2018 8.396 8.655 8.352 8.612 237,423 +0.26(+3.11%)
Jun 21, 2018 8.309 8.461 8.266 8.352 531,452 +0.04(+0.52%)
Jun 20, 2018 8.396 8.439 8.179 8.309 397,353 +0.00(+0.00%)
Jun 19, 2018 8.266 8.396 8.111 8.309 157,334 +0.04(+0.52%)
Jun 18, 2018 8.439 8.612 8.179 8.266 736,845 +0.56(+7.30%)
Jun 15, 2018 7.833 7.703 7.703 161,359 -0.04(-0.56%)
Jun 14, 2018 7.790 7.920 7.746 7.746 220,853 -0.09(-1.10%)
Jun 13, 2018 7.746 7.920 7.746 7.833 102,193 +0.04(+0.56%)
Jun 12, 2018 7.790 7.963 7.746 7.790 113,041 -0.09(-1.10%)
Jun 11, 2018 7.703 7.876 7.660 7.876 73,431 +0.22(+2.82%)
Jun 08, 2018 7.876 7.876 7.617 7.660 104,453 -0.22(-2.75%)
Jun 07, 2018 7.833 7.876 7.746 7.876 76,134 +0.09(+1.11%)
Jun 06, 2018 7.746 7.790 129,836 +0.04(+0.56%)
Jun 05, 2018 7.790 7.876 7.703 7.746 176,175 -0.13(-1.65%)
Jun 04, 2018 7.876 7.963 7.746 7.876 137,551 -0.04(-0.55%)
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.