Skip to main content

Navios Maritime Partners LP (NY: NMM )

46.99 -0.79 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.13 25.19 24.28 24.76 27,390 -0.60(-2.38%)
Sep 28, 2017 25.25 25.37 24.76 25.37 18,766 +0.00(+0.00%)
Sep 27, 2017 25.13 25.37 24.28 25.37 51,659 +0.00(+0.00%)
Sep 26, 2017 25.00 25.37 24.28 25.37 44,789 +0.12(+0.48%)
Sep 25, 2017 25.73 25.85 24.81 25.25 48,378 -0.48(-1.88%)
Sep 22, 2017 25.97 26.21 25.61 25.73 30,602 -0.24(-0.93%)
Sep 21, 2017 26.09 26.57 25.85 25.97 49,767 -0.36(-1.38%)
Sep 20, 2017 26.45 26.57 25.97 26.33 43,647 -0.12(-0.46%)
Sep 19, 2017 26.09 26.57 25.61 26.45 27,381 +0.12(+0.46%)
Sep 18, 2017 26.57 27.06 25.97 26.33 48,654 -0.24(-0.91%)
Sep 15, 2017 26.09 26.57 26.09 26.57 45,779 +0.24(+0.92%)
Sep 14, 2017 25.37 26.33 25.37 26.33 47,109 +0.72(+2.83%)
Sep 13, 2017 25.73 25.73 25.00 25.61 38,564 -0.36(-1.40%)
Sep 12, 2017 26.09 26.57 25.83 25.97 67,411 +0.00(+0.00%)
Sep 11, 2017 25.85 26.21 25.61 25.97 77,810 +0.24(+0.94%)
Sep 08, 2017 25.00 25.97 25.00 25.73 26,244 +0.85(+3.40%)
Sep 07, 2017 25.49 25.97 24.88 24.88 80,066 -0.97(-3.74%)
Sep 06, 2017 25.13 25.97 25.13 25.85 46,719 +1.09(+4.39%)
Sep 05, 2017 25.61 26.09 24.64 24.76 63,406 -0.97(-3.76%)
Sep 01, 2017 25.37 25.97 25.00 25.73 42,572 +0.48(+1.91%)
Aug 31, 2017 23.92 25.73 23.68 25.25 74,094 +1.21(+5.03%)
Aug 30, 2017 24.28 24.48 23.68 24.04 79,885 -0.36(-1.49%)
Aug 29, 2017 23.92 24.76 23.55 24.40 85,495 +0.36(+1.51%)
Aug 28, 2017 25.13 25.13 24.04 24.04 78,108 -1.09(-4.33%)
Aug 25, 2017 23.80 25.37 23.68 25.13 116,994 +1.45(+6.12%)
Aug 24, 2017 23.80 24.04 23.19 23.68 38,289 -0.36(-1.51%)
Aug 23, 2017 23.31 24.40 23.07 24.04 40,534 +0.60(+2.58%)
Aug 22, 2017 21.98 23.80 21.98 23.43 40,987 +1.21(+5.44%)
Aug 21, 2017 22.47 23.05 21.86 22.23 32,281 -0.48(-2.13%)
Aug 18, 2017 22.95 23.43 21.86 22.71 59,322 -0.12(-0.53%)
Aug 17, 2017 23.31 24.16 22.71 22.83 43,416 -0.48(-2.07%)
Aug 16, 2017 22.95 23.98 22.95 23.31 62,176 +0.60(+2.66%)
Aug 15, 2017 22.95 23.68 22.71 22.71 37,754 -0.60(-2.59%)
Aug 14, 2017 22.71 23.68 22.59 23.31 26,590 +0.36(+1.58%)
Aug 11, 2017 22.59 23.68 22.23 22.95 33,457 +0.36(+1.60%)
Aug 10, 2017 23.19 24.04 22.59 22.59 40,858 -0.72(-3.11%)
Aug 09, 2017 23.80 23.80 22.35 23.31 65,857 -0.48(-2.03%)
Aug 08, 2017 23.68 24.76 23.19 23.80 102,781 +0.24(+1.03%)
Aug 07, 2017 22.23 24.04 22.13 23.55 120,739 +1.33(+5.98%)
Aug 04, 2017 22.47 22.71 21.86 22.23 55,329 -0.24(-1.08%)
Aug 03, 2017 22.11 22.83 22.11 22.47 44,068 +0.24(+1.09%)
Aug 02, 2017 22.35 22.83 21.92 22.23 40,480 -0.12(-0.54%)
Aug 01, 2017 21.62 22.47 21.62 22.35 98,797 +0.72(+3.35%)
Jul 31, 2017 20.78 22.23 20.78 21.62 152,476 +0.60(+2.87%)
Jul 28, 2017 20.90 21.38 20.66 21.02 99,522 -0.12(-0.57%)
Jul 27, 2017 20.78 21.74 20.78 21.14 299,433 +0.85(+4.17%)
Jul 26, 2017 20.29 21.02 19.93 20.29 53,934 -0.12(-0.59%)
Jul 25, 2017 19.57 20.66 19.57 20.41 66,914 +1.21(+6.29%)
Jul 24, 2017 19.09 19.57 19.09 19.21 11,007 +0.00(+0.00%)
Jul 21, 2017 19.09 19.81 18.84 19.21 61,156 +0.00(+0.00%)
Jul 20, 2017 19.80 19.09 19.21 37,905 -0.60(-3.05%)
Jul 19, 2017 19.21 19.81 19.21 19.81 18,021 +0.48(+2.50%)
Jul 18, 2017 18.96 19.69 18.96 19.33 21,683 +0.24(+1.27%)
Jul 17, 2017 19.21 19.81 19.06 19.09 20,534 -0.24(-1.25%)
Jul 14, 2017 19.45 19.79 18.72 19.33 34,864 -0.12(-0.62%)
Jul 13, 2017 18.84 19.57 18.48 19.45 34,582 +0.48(+2.55%)
Jul 12, 2017 17.88 19.09 17.88 18.96 24,303 +1.33(+7.53%)
Jul 11, 2017 17.52 18.00 17.52 17.64 31,439 +0.00(+0.00%)
Jul 10, 2017 17.64 18.30 17.58 17.64 35,118 -0.24(-1.35%)
Jul 07, 2017 18.84 18.84 17.76 17.88 45,318 -0.60(-3.27%)
Jul 06, 2017 18.84 19.21 18.48 18.48 36,252 -0.85(-4.38%)
Jul 05, 2017 19.45 19.45 18.84 19.33 17,400 -0.12(-0.62%)
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.