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

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
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 (%)
Oct 31, 2014 170.51 170.51 161.78 162.18 45,020 -4.82(-2.88%)
Oct 30, 2014 167.40 171.52 166.50 167.00 58,791 -0.20(-0.12%)
Oct 29, 2014 163.09 167.20 162.38 167.20 44,683 +4.92(+3.03%)
Oct 28, 2014 160.38 163.78 156.76 162.28 52,947 +2.21(+1.38%)
Oct 27, 2014 166.70 165.09 159.77 160.07 53,888 -5.02(-3.04%)
Oct 24, 2014 168.51 170.21 161.98 165.09 55,547 -4.12(-2.43%)
Oct 23, 2014 166.30 170.01 165.66 169.21 41,926 +5.32(+3.25%)
Oct 22, 2014 169.61 170.61 163.09 163.89 41,565 -3.11(-1.86%)
Oct 21, 2014 164.59 172.42 164.59 167.00 70,855 +3.01(+1.84%)
Oct 20, 2014 168.10 168.10 161.28 163.99 41,211 -5.82(-3.43%)
Oct 17, 2014 164.79 172.22 164.79 169.81 81,113 +7.23(+4.44%)
Oct 16, 2014 155.46 165.29 153.65 162.58 62,387 +6.12(+3.91%)
Oct 15, 2014 142.41 156.76 141.31 156.46 89,327 +10.94(+7.52%)
Oct 14, 2014 150.54 150.54 139.60 145.52 158,563 -5.02(-3.33%)
Oct 13, 2014 161.88 164.79 148.63 150.54 77,595 -12.24(-7.52%)
Oct 10, 2014 169.21 169.87 160.58 162.78 78,716 -7.33(-4.31%)
Oct 09, 2014 175.13 175.13 168.71 170.11 42,850 -4.72(-2.70%)
Oct 08, 2014 175.73 175.91 170.71 174.83 34,759 -1.41(-0.80%)
Oct 07, 2014 181.35 181.35 173.52 176.23 41,177 -5.22(-2.88%)
Oct 06, 2014 182.25 185.37 181.15 181.45 41,927 -0.40(-0.22%)
Oct 03, 2014 177.44 182.76 177.42 181.85 50,469 +4.72(+2.66%)
Oct 02, 2014 176.94 181.05 172.52 177.14 37,506 -0.30(-0.17%)
Oct 01, 2014 179.14 181.35 176.63 177.44 38,484 -1.51(-0.84%)
Sep 30, 2014 176.43 180.65 174.33 178.94 43,932 +3.51(+2.00%)
Sep 29, 2014 173.62 176.13 172.02 175.43 22,338 +1.81(+1.04%)
Sep 26, 2014 172.12 175.03 168.71 173.62 76,626 +3.01(+1.76%)
Sep 25, 2014 175.73 176.33 166.70 170.61 93,182 -4.72(-2.69%)
Sep 24, 2014 177.94 179.95 171.72 175.33 98,699 -2.71(-1.52%)
Sep 23, 2014 182.66 186.97 177.74 178.04 64,256 -5.32(-2.90%)
Sep 22, 2014 188.98 190.08 181.25 183.36 75,513 -5.52(-2.92%)
Sep 19, 2014 195.00 195.00 188.58 188.88 141,478 -5.92(-3.04%)
Sep 18, 2014 197.91 198.31 194.30 194.80 22,414 -3.01(-1.52%)
Sep 17, 2014 191.09 198.11 189.88 197.81 35,154 +7.73(+4.07%)
Sep 16, 2014 190.18 192.49 188.18 190.08 52,448 -1.31(-0.68%)
Sep 15, 2014 199.72 199.82 187.47 191.39 88,004 -8.73(-4.36%)
Sep 12, 2014 201.42 201.82 199.72 200.12 12,107 -1.61(-0.80%)
Sep 11, 2014 202.83 203.53 200.92 201.72 13,352 -1.20(-0.59%)
Sep 10, 2014 202.73 204.63 201.96 202.93 14,666 -0.10(-0.05%)
Sep 09, 2014 201.93 203.93 201.93 203.03 13,580 +1.10(+0.55%)
Sep 08, 2014 203.73 205.52 201.12 201.93 14,280 -1.51(-0.74%)
Sep 05, 2014 200.22 205.74 200.22 203.43 34,269 +3.51(+1.76%)
Sep 04, 2014 199.72 201.62 199.72 199.92 14,146 +0.00(+0.00%)
Sep 03, 2014 199.82 200.72 199.82 199.92 11,617 +0.10(+0.05%)
Sep 02, 2014 198.81 200.62 197.81 199.82 22,162 +2.11(+1.07%)
Aug 29, 2014 199.82 197.71 197.71 197.71 23,555 -2.21(-1.10%)
Aug 28, 2014 201.72 201.72 199.22 199.92 17,589 -1.51(-0.75%)
Aug 27, 2014 201.22 202.13 199.92 201.42 11,960 +0.20(+0.10%)
Aug 26, 2014 200.92 201.62 199.42 201.22 17,667 +0.50(+0.25%)
Aug 25, 2014 202.93 202.98 200.02 200.72 25,496 -0.70(-0.35%)
Aug 22, 2014 204.94 204.94 201.42 201.42 15,728 -3.31(-1.62%)
Aug 21, 2014 204.03 205.24 202.65 204.74 19,052 +0.70(+0.34%)
Aug 20, 2014 203.23 204.44 201.83 204.03 16,045 -0.30(-0.15%)
Aug 19, 2014 202.83 205.04 201.93 204.33 26,746 +1.61(+0.79%)
Aug 18, 2014 202.63 203.53 201.22 202.73 27,217 +1.41(+0.70%)
Aug 15, 2014 202.63 202.83 199.52 201.32 24,872 +0.10(+0.05%)
Aug 14, 2014 200.12 203.63 199.52 201.22 41,277 +1.71(+0.86%)
Aug 13, 2014 197.21 200.17 196.86 199.52 34,251 +3.11(+1.58%)
Aug 12, 2014 195.70 196.56 194.50 196.41 16,224 +1.51(+0.77%)
Aug 11, 2014 195.20 197.21 193.80 194.90 30,082 +1.41(+0.73%)
Aug 08, 2014 189.28 192.89 186.77 193.50 22,920 +5.12(+2.72%)
Aug 07, 2014 188.98 190.99 187.27 188.38 15,029 -0.50(-0.27%)
Aug 06, 2014 190.89 191.49 188.68 188.88 31,814 -2.58(-1.35%)
Aug 05, 2014 192.54 195.19 191.38 191.46 48,472 -0.29(-0.15%)
Aug 04, 2014 192.74 194.99 191.27 191.76 63,838 -0.78(-0.41%)
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.