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

Navios Maritime Partners LP (NY: NMM )

47.78 +1.03 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.846 5.214 4.791 4.892 191,755 +0.20(+4.31%)
Mar 30, 2020 4.736 4.979 4.588 4.690 188,175 +0.02(+0.39%)
Mar 27, 2020 4.579 4.860 4.170 4.671 231,858 +0.15(+3.25%)
Mar 26, 2020 4.230 4.690 4.120 4.524 160,222 +0.42(+10.31%)
Mar 25, 2020 3.991 4.303 3.834 4.101 160,228 +0.17(+4.21%)
Mar 24, 2020 4.074 4.229 3.857 3.936 95,250 +0.10(+2.64%)
Mar 23, 2020 4.119 4.359 3.752 3.834 153,515 -0.28(-6.71%)
Mar 20, 2020 4.496 4.782 4.055 4.110 218,047 -0.24(-5.50%)
Mar 19, 2020 4.110 4.745 4.064 4.349 175,074 +0.18(+4.42%)
Mar 18, 2020 4.680 4.956 4.165 4.165 188,295 -0.92(-18.08%)
Mar 17, 2020 5.223 5.494 5.016 5.085 112,469 -0.11(-2.12%)
Mar 16, 2020 5.839 6.115 5.168 5.195 260,638 -1.10(-17.52%)
Mar 13, 2020 6.510 6.657 5.949 6.299 128,109 +0.11(+1.78%)
Mar 12, 2020 6.244 6.565 5.747 6.188 166,062 -0.51(-7.68%)
Mar 11, 2020 6.896 7.106 6.483 6.703 139,645 -0.39(-5.45%)
Mar 10, 2020 6.713 7.264 6.682 7.090 468,130 +1.09(+18.07%)
Mar 09, 2020 7.319 7.319 5.977 6.005 215,641 -1.75(-22.54%)
Mar 06, 2020 7.365 7.825 7.356 7.752 144,748 +0.17(+2.18%)
Mar 05, 2020 8.110 8.165 7.494 7.586 176,640 -0.65(-7.92%)
Mar 04, 2020 8.184 8.708 8.046 8.239 147,142 +0.11(+1.36%)
Mar 03, 2020 8.055 8.496 8.055 8.129 124,471 +0.09(+1.14%)
Mar 02, 2020 8.184 8.267 7.871 8.037 137,016 -0.21(-2.56%)
Feb 28, 2020 8.092 8.634 8.000 8.248 176,068 -0.14(-1.64%)
Feb 27, 2020 8.671 8.781 8.018 8.386 161,291 -0.51(-5.69%)
Feb 26, 2020 8.947 9.269 8.804 8.892 72,404 +0.02(+0.21%)
Feb 25, 2020 9.361 9.453 8.736 8.873 177,647 -0.47(-5.02%)
Feb 24, 2020 9.876 9.876 9.269 9.342 126,012 -0.76(-7.55%)
Feb 21, 2020 10.25 10.25 9.968 10.11 60,900 -0.18(-1.79%)
Feb 20, 2020 9.434 10.31 9.434 10.29 126,830 +0.73(+7.60%)
Feb 19, 2020 9.949 10.02 9.379 9.563 136,370 -0.32(-3.26%)
Feb 18, 2020 9.958 10.11 9.848 9.885 64,793 -0.08(-0.83%)
Feb 14, 2020 10.28 10.47 9.968 9.968 99,725 -0.30(-2.95%)
Feb 13, 2020 10.65 10.68 10.18 10.27 114,263 -0.36(-3.37%)
Feb 12, 2020 10.66 11.00 10.49 10.63 135,650 +0.17(+1.67%)
Feb 11, 2020 10.15 11.03 10.15 10.46 154,538 +0.32(+3.18%)
Feb 10, 2020 10.42 10.75 9.968 10.13 257,101 -0.72(-6.61%)
Feb 07, 2020 10.77 10.96 10.40 10.85 136,719 +0.15(+1.42%)
Feb 06, 2020 11.00 11.33 10.63 10.70 110,054 -0.25(-2.29%)
Feb 05, 2020 10.76 11.24 10.76 10.95 101,881 +0.16(+1.50%)
Feb 04, 2020 10.80 11.05 10.68 10.79 53,746 +0.14(+1.35%)
Feb 03, 2020 11.13 11.37 10.62 10.64 175,348 -0.55(-4.89%)
Jan 31, 2020 11.50 11.63 11.16 11.19 75,831 -0.44(-3.78%)
Jan 30, 2020 12.11 12.36 11.57 11.63 152,662 -0.62(-5.05%)
Jan 29, 2020 12.64 12.74 12.24 12.25 142,355 -0.46(-3.60%)
Jan 28, 2020 12.23 12.75 12.23 12.71 163,618 +0.52(+4.27%)
Jan 27, 2020 12.68 12.78 12.04 12.19 177,916 -0.94(-7.17%)
Jan 24, 2020 13.79 13.79 12.94 13.13 184,336 -0.66(-4.81%)
Jan 23, 2020 13.52 13.92 13.29 13.79 81,601 +0.17(+1.25%)
Jan 22, 2020 13.81 13.85 13.59 13.62 86,250 -0.12(-0.85%)
Jan 21, 2020 14.46 14.48 13.63 13.74 151,139 -0.74(-5.14%)
Jan 17, 2020 14.72 14.77 14.37 14.48 60,776 -0.19(-1.28%)
Jan 16, 2020 14.73 14.97 14.66 14.67 40,590 -0.06(-0.43%)
Jan 15, 2020 15.14 15.15 14.63 14.73 53,042 -0.39(-2.61%)
Jan 14, 2020 14.95 15.38 14.89 15.13 72,852 +0.17(+1.14%)
Jan 13, 2020 14.90 15.03 14.59 14.96 80,765 +0.08(+0.54%)
Jan 10, 2020 15.29 15.34 14.82 14.88 121,776 -0.41(-2.70%)
Jan 09, 2020 15.65 15.65 15.29 15.29 69,973 -0.33(-2.12%)
Jan 08, 2020 15.92 16.05 15.57 15.62 110,061 -0.33(-2.08%)
Jan 07, 2020 16.01 16.14 15.70 15.95 79,299 -0.04(-0.22%)
Jan 06, 2020 15.91 16.01 15.47 15.99 99,642 +0.02(+0.11%)
Jan 03, 2020 16.01 16.31 15.76 15.97 169,059 -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.