Historical Price
Stock data for Navios Maritime Partners L.P.(NMM/NYSE)
As of: 4:30PM EST - Market Closed
Last: 19.44
Change: -0.06(-0.31%)
Volume: 365300
Open: 19.90
Low: 18.62
High: 20.30
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021/03/02 | 18.71 | 20.30 | 18.01 | 19.50 | 875,100 |
2021/03/01 | 17.31 | 18.75 | 17.30 | 18.22 | 251,167 |
2021/02/26 | 17.17 | 17.85 | 16.72 | 17.20 | 163,743 |
2021/02/25 | 18.10 | 18.43 | 17.37 | 17.50 | 160,042 |
2021/02/24 | 17.37 | 18.21 | 17.37 | 18.18 | 192,460 |
2021/02/23 | 17.63 | 17.77 | 16.05 | 16.98 | 281,602 |
2021/02/22 | 18.50 | 18.65 | 17.42 | 17.74 | 292,708 |
2021/02/19 | 17.62 | 18.27 | 17.30 | 17.96 | 244,081 |
2021/02/18 | 17.59 | 18.29 | 16.59 | 17.25 | 255,023 |
2021/02/17 | 18.00 | 18.13 | 17.15 | 17.75 | 217,166 |
2021/02/16 | 18.14 | 18.94 | 17.57 | 17.93 | 423,876 |
2021/02/12 | 16.62 | 18.32 | 16.62 | 17.83 | 357,639 |
2021/02/11 | 17.60 | 18.04 | 16.42 | 17.11 | 196,973 |
2021/02/10 | 18.30 | 18.30 | 16.80 | 17.57 | 197,940 |
2021/02/09 | 17.63 | 18.55 | 16.66 | 17.81 | 304,971 |
2021/02/08 | 17.80 | 18.00 | 16.21 | 17.16 | 349,734 |
2021/02/05 | 16.25 | 17.02 | 16.24 | 16.60 | 247,947 |
2021/02/04 | 15.92 | 16.58 | 15.50 | 16.16 | 185,606 |
2021/02/03 | 15.15 | 15.90 | 14.52 | 15.87 | 377,340 |
2021/02/02 | 15.16 | 15.70 | 14.31 | 14.65 | 251,040 |
2021/02/01 | 13.60 | 15.75 | 13.42 | 14.86 | 734,460 |
2021/01/29 | 12.80 | 13.95 | 12.61 | 13.21 | 306,075 |
2021/01/28 | 12.60 | 12.92 | 12.25 | 12.65 | 121,694 |
2021/01/27 | 13.01 | 13.20 | 12.53 | 12.80 | 167,986 |
2021/01/26 | 13.85 | 13.96 | 13.09 | 13.51 | 210,329 |
2021/01/25 | 14.03 | 14.04 | 12.91 | 13.50 | 259,472 |
2021/01/22 | 13.69 | 14.40 | 13.13 | 14.12 | 173,336 |
2021/01/21 | 14.39 | 14.42 | 13.13 | 13.57 | 187,620 |
2021/01/20 | 14.72 | 14.74 | 14.09 | 14.59 | 120,470 |
2021/01/19 | 14.25 | 14.95 | 14.10 | 14.60 | 265,123 |
2021/01/15 | 14.61 | 14.72 | 13.67 | 13.83 | 206,242 |
2021/01/14 | 12.99 | 15.16 | 12.94 | 14.69 | 512,312 |
2021/01/13 | 13.18 | 13.18 | 12.45 | 12.80 | 135,174 |
2021/01/12 | 13.18 | 13.30 | 12.52 | 13.07 | 358,477 |
2021/01/11 | 11.94 | 12.90 | 11.87 | 12.76 | 455,371 |
2021/01/08 | 11.59 | 11.89 | 11.25 | 11.80 | 398,903 |
2021/01/07 | 10.39 | 10.99 | 10.39 | 10.92 | 202,093 |
2021/01/06 | 10.66 | 10.80 | 10.06 | 10.25 | 196,169 |
2021/01/05 | 10.73 | 10.95 | 10.50 | 10.71 | 156,083 |
2021/01/04 | 11.36 | 11.94 | 10.78 | 10.84 | 298,042 |
2020/12/31 | 9.80 | 11.25 | 9.78 | 11.20 | 265,325 |
2020/12/30 | 9.31 | 9.83 | 9.31 | 9.76 | 134,391 |
2020/12/29 | 9.48 | 9.48 | 9.11 | 9.35 | 76,688 |
2020/12/28 | 9.67 | 9.86 | 9.30 | 9.35 | 156,520 |
2020/12/24 | 9.36 | 9.78 | 9.19 | 9.60 | 96,997 |
2020/12/23 | 9.22 | 9.57 | 8.96 | 9.44 | 90,909 |
2020/12/22 | 9.49 | 9.49 | 9.01 | 9.11 | 78,850 |
2020/12/21 | 9.40 | 9.45 | 8.76 | 9.40 | 283,385 |
2020/12/18 | 9.63 | 9.90 | 9.46 | 9.57 | 145,899 |
2020/12/17 | 9.85 | 9.86 | 9.62 | 9.63 | 150,665 |
2020/12/16 | 9.84 | 10.04 | 9.71 | 9.81 | 83,883 |
2020/12/15 | 9.46 | 10.08 | 9.11 | 9.85 | 138,233 |
2020/12/14 | 9.17 | 9.44 | 9.03 | 9.35 | 89,068 |
2020/12/11 | 8.89 | 9.04 | 8.78 | 9.00 | 130,964 |
2020/12/10 | 8.50 | 9.17 | 8.50 | 9.06 | 70,428 |
2020/12/09 | 8.74 | 8.87 | 8.42 | 8.59 | 155,160 |
2020/12/08 | 8.70 | 9.11 | 8.70 | 8.74 | 66,563 |
2020/12/07 | 8.86 | 8.91 | 8.40 | 8.77 | 173,186 |
2020/12/04 | 8.50 | 8.93 | 8.50 | 8.89 | 83,423 |
2020/12/03 | 8.00 | 8.44 | 7.96 | 8.38 | 91,162 |
2020/12/02 | 7.45 | 8.14 | 7.44 | 7.90 | 156,763 |
2020/12/01 | 7.70 | 7.77 | 7.49 | 7.51 | 113,885 |
2020/11/30 | 7.80 | 8.34 | 7.37 | 7.61 | 219,057 |
2020/11/27 | 7.20 | 7.80 | 7.20 | 7.78 | 111,867 |
2020/11/25 | 7.07 | 7.30 | 7.00 | 7.23 | 126,631 |
2020/11/24 | 7.21 | 7.21 | 7.00 | 7.07 | 132,429 |
2020/11/23 | 6.97 | 7.13 | 6.97 | 7.09 | 138,234 |
2020/11/20 | 6.96 | 7.06 | 6.88 | 6.96 | 101,546 |
2020/11/19 | 6.90 | 7.13 | 6.90 | 6.99 | 92,925 |
2020/11/18 | 7.11 | 7.23 | 6.89 | 6.90 | 116,884 |
2020/11/17 | 6.99 | 7.22 | 6.85 | 7.09 | 245,311 |
2020/11/16 | 6.71 | 7.20 | 6.71 | 7.00 | 342,423 |
2020/11/13 | 6.70 | 6.80 | 6.54 | 6.65 | 82,415 |
2020/11/12 | 6.58 | 6.84 | 6.42 | 6.63 | 97,034 |
2020/11/11 | 6.70 | 6.79 | 6.52 | 6.77 | 71,025 |
2020/11/10 | 6.56 | 6.77 | 6.46 | 6.75 | 112,909 |
2020/11/09 | 6.60 | 6.77 | 6.31 | 6.60 | 211,531 |
2020/11/06 | 6.52 | 6.59 | 6.27 | 6.45 | 119,046 |
2020/11/05 | 6.32 | 6.52 | 6.24 | 6.48 | 137,408 |
2020/11/04 | 6.28 | 6.32 | 6.05 | 6.19 | 27,171 |
2020/11/03 | 6.24 | 6.35 | 6.04 | 6.25 | 70,178 |
2020/11/02 | 5.90 | 6.14 | 5.78 | 6.10 | 36,502 |
2020/10/30 | 5.63 | 5.88 | 5.63 | 5.85 | 50,684 |
2020/10/29 | 5.87 | 5.88 | 5.51 | 5.85 | 126,228 |
2020/10/28 | 6.02 | 6.07 | 5.75 | 5.83 | 105,529 |
2020/10/27 | 6.26 | 6.26 | 6.01 | 6.12 | 84,147 |
2020/10/26 | 6.14 | 6.35 | 6.11 | 6.21 | 40,184 |
2020/10/23 | 6.34 | 6.55 | 6.33 | 6.36 | 32,033 |
2020/10/22 | 6.21 | 6.59 | 6.21 | 6.53 | 40,445 |
2020/10/21 | 6.29 | 6.30 | 6.16 | 6.23 | 20,497 |
2020/10/20 | 6.18 | 6.34 | 6.01 | 6.29 | 23,478 |
2020/10/19 | 6.33 | 6.33 | 6.02 | 6.14 | 86,474 |
2020/10/16 | 6.64 | 6.64 | 6.25 | 6.30 | 82,012 |
2020/10/15 | 6.20 | 6.67 | 6.17 | 6.56 | 42,288 |
2020/10/14 | 6.38 | 6.52 | 6.21 | 6.38 | 56,588 |
2020/10/13 | 6.52 | 6.52 | 6.16 | 6.38 | 66,992 |
2020/10/12 | 6.65 | 6.72 | 6.45 | 6.61 | 73,613 |
2020/10/09 | 6.80 | 6.81 | 6.61 | 6.71 | 22,456 |
2020/10/08 | 6.47 | 6.80 | 6.47 | 6.77 | 65,987 |
2020/10/07 | 6.52 | 6.63 | 6.36 | 6.46 | 51,169 |
2020/10/06 | 6.67 | 6.79 | 6.42 | 6.46 | 36,647 |
2020/10/05 | 6.34 | 6.69 | 6.34 | 6.67 | 137,632 |
2020/10/02 | 5.95 | 6.29 | 5.91 | 6.26 | 129,815 |
2020/10/01 | 6.05 | 6.16 | 5.88 | 5.95 | 100,646 |
2020/09/30 | 5.93 | 6.20 | 5.93 | 6.02 | 85,314 |
2020/09/29 | 5.91 | 6.03 | 5.80 | 6.01 | 51,208 |
2020/09/28 | 5.82 | 6.11 | 5.82 | 5.93 | 56,130 |
2020/09/25 | 5.89 | 5.97 | 5.73 | 5.85 | 86,854 |
2020/09/24 | 5.68 | 5.93 | 5.63 | 5.78 | 62,314 |
2020/09/23 | 5.92 | 6.09 | 5.70 | 5.72 | 80,224 |
2020/09/22 | 5.85 | 6.00 | 5.78 | 5.83 | 36,835 |
2020/09/21 | 6.10 | 6.13 | 5.80 | 5.83 | 57,133 |
2020/09/18 | 6.48 | 6.48 | 6.23 | 6.26 | 37,316 |
2020/09/17 | 6.33 | 6.56 | 6.33 | 6.46 | 50,257 |
2020/09/16 | 6.26 | 6.48 | 6.16 | 6.41 | 77,981 |
2020/09/15 | 6.10 | 6.35 | 6.10 | 6.15 | 49,471 |
2020/09/14 | 6.00 | 6.21 | 6.00 | 6.10 | 56,695 |
2020/09/11 | 5.78 | 6.06 | 5.78 | 5.97 | 57,764 |
2020/09/10 | 5.85 | 6.00 | 5.73 | 5.77 | 145,347 |
2020/09/09 | 6.12 | 6.12 | 5.76 | 5.86 | 111,577 |
2020/09/08 | 6.10 | 6.16 | 5.95 | 6.13 | 33,008 |
2020/09/04 | 6.11 | 6.11 | 5.80 | 6.10 | 71,489 |
2020/09/03 | 5.88 | 6.14 | 5.74 | 6.01 | 181,529 |