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

Navios Maritime Partners LP (NY: NMM )

48.87 +1.64 (+3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Dec 31, 2020 10.91 10.91 10.91 137,996 +1.40(+14.75%)
Dec 30, 2020 9.067 9.573 9.067 9.505 137,996 +0.40(+4.39%)
Dec 29, 2020 9.232 9.232 8.872 9.106 78,745 +0.00(+0.00%)
Dec 28, 2020 9.417 9.602 9.057 9.106 160,719 -0.24(-2.60%)
Dec 24, 2020 9.115 9.520 8.950 9.349 99,499 +0.16(+1.69%)
Dec 23, 2020 8.979 9.316 8.726 9.193 93,348 +0.32(+3.62%)
Dec 22, 2020 9.242 9.242 8.775 8.872 80,965 -0.28(-3.09%)
Dec 21, 2020 9.154 9.203 8.531 9.154 290,064 -0.17(-1.78%)
Dec 18, 2020 9.378 9.641 9.213 9.320 149,711 -0.06(-0.62%)
Dec 17, 2020 9.593 9.602 9.369 9.378 154,707 -0.18(-1.83%)
Dec 16, 2020 9.583 9.778 9.456 9.554 86,133 -0.04(-0.41%)
Dec 15, 2020 9.213 9.817 8.872 9.593 141,941 +0.49(+5.35%)
Dec 14, 2020 8.930 9.193 8.797 9.106 91,444 +0.34(+3.89%)
Dec 11, 2020 8.658 8.804 8.546 8.765 134,412 -0.06(-0.66%)
Dec 10, 2020 8.278 8.930 8.278 8.823 72,317 +0.46(+5.47%)
Dec 09, 2020 8.512 8.638 8.200 8.366 159,323 -0.15(-1.72%)
Dec 08, 2020 8.473 8.869 8.473 8.512 68,345 -0.03(-0.34%)
Dec 07, 2020 8.628 8.677 8.181 8.541 177,832 -0.12(-1.35%)
Dec 04, 2020 8.278 8.697 8.278 8.658 85,637 +0.50(+6.09%)
Dec 03, 2020 7.791 8.219 7.752 8.161 93,607 +0.47(+6.08%)
Dec 02, 2020 7.255 7.927 7.246 7.694 160,866 +0.38(+5.19%)
Dec 01, 2020 7.499 7.562 7.289 7.314 116,940 -0.10(-1.31%)
Nov 30, 2020 7.596 8.122 7.177 7.411 224,862 -0.17(-2.18%)
Nov 27, 2020 7.012 7.596 7.012 7.577 114,799 +0.54(+7.61%)
Nov 25, 2020 6.885 7.109 6.817 7.041 129,996 +0.16(+2.26%)
Nov 24, 2020 7.022 7.022 6.817 6.885 135,982 -0.02(-0.28%)
Nov 23, 2020 6.788 6.944 6.788 6.905 141,942 +0.13(+1.87%)
Nov 20, 2020 6.778 6.876 6.700 6.778 104,223 -0.03(-0.43%)
Nov 19, 2020 6.720 6.944 6.720 6.807 95,418 +0.09(+1.30%)
Nov 18, 2020 6.924 7.041 6.710 6.720 120,020 -0.19(-2.68%)
Nov 17, 2020 6.807 7.031 6.671 6.905 251,892 +0.09(+1.29%)
Nov 16, 2020 6.535 7.012 6.535 6.817 351,298 +0.34(+5.26%)
Nov 13, 2020 6.525 6.617 6.369 6.476 84,610 +0.02(+0.30%)
Nov 12, 2020 6.408 6.661 6.252 6.457 99,637 -0.14(-2.07%)
Nov 11, 2020 6.525 6.613 6.350 6.593 66,746 +0.02(+0.30%)
Nov 10, 2020 6.389 6.593 6.291 6.574 115,938 +0.15(+2.27%)
Nov 09, 2020 6.437 6.593 6.145 6.428 217,206 +0.15(+2.33%)
Nov 06, 2020 6.350 6.418 6.106 6.281 122,192 +0.02(+0.31%)
Nov 05, 2020 6.107 6.301 6.030 6.262 142,191 +0.28(+4.68%)
Nov 04, 2020 6.069 6.104 5.842 5.982 28,116 -0.06(-0.96%)
Nov 03, 2020 6.030 6.136 5.837 6.040 72,621 +0.14(+2.46%)
Nov 02, 2020 5.702 5.929 5.585 5.895 37,772 +0.24(+4.27%)
Oct 30, 2020 5.441 5.682 5.441 5.653 52,361 +0.00(+0.00%)
Oct 29, 2020 5.673 5.682 5.325 5.653 130,622 +0.02(+0.34%)
Oct 28, 2020 5.817 5.861 5.557 5.634 109,203 -0.28(-4.74%)
Oct 27, 2020 6.049 6.049 5.808 5.914 87,076 -0.09(-1.45%)
Oct 26, 2020 5.933 6.136 5.904 6.001 41,583 -0.14(-2.36%)
Oct 23, 2020 6.127 6.326 6.117 6.146 33,114 -0.16(-2.60%)
Oct 22, 2020 6.001 6.368 6.001 6.310 41,853 +0.29(+4.82%)
Oct 21, 2020 6.078 6.088 5.953 6.020 21,210 -0.06(-0.95%)
Oct 20, 2020 5.972 6.127 5.808 6.078 24,295 +0.14(+2.44%)
Oct 19, 2020 6.117 6.117 5.817 5.933 89,484 -0.15(-2.54%)
Oct 16, 2020 6.417 6.417 6.040 6.088 84,854 -0.25(-3.96%)
Oct 15, 2020 5.991 6.446 5.962 6.339 43,760 +0.17(+2.82%)
Oct 14, 2020 6.165 6.305 6.001 6.165 58,558 +0.00(+0.00%)
Oct 13, 2020 6.301 6.301 5.953 6.165 69,324 -0.22(-3.48%)
Oct 12, 2020 6.426 6.491 6.233 6.388 76,175 -0.10(-1.49%)
Oct 09, 2020 6.571 6.581 6.390 6.484 23,179 -0.06(-0.89%)
Oct 08, 2020 6.252 6.571 6.252 6.542 68,077 +0.30(+4.80%)
Oct 07, 2020 6.301 6.407 6.146 6.243 52,950 +0.00(+0.00%)
Oct 06, 2020 6.446 6.562 6.204 6.243 37,922 -0.20(-3.15%)
Oct 05, 2020 6.127 6.465 6.127 6.446 142,423 +0.40(+6.55%)
Oct 02, 2020 5.750 6.078 5.712 6.049 134,319 +0.30(+5.21%)
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.