Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Navios Maritime Partners LP
(NY:
NMM
)
49.43
+0.90 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.241
6.481
6.241
6.414
57,160
+0.12(+1.83%)
May 28, 2020
6.327
6.452
6.165
6.299
49,968
-0.19(-2.95%)
May 27, 2020
6.327
6.519
6.121
6.490
67,081
+0.50(+8.32%)
May 26, 2020
6.011
6.088
5.849
5.992
51,163
+0.12(+1.96%)
May 22, 2020
5.992
5.992
5.656
5.877
67,069
-0.07(-1.13%)
May 21, 2020
6.021
6.141
5.824
5.944
60,374
-0.01(-0.16%)
May 20, 2020
5.848
6.050
5.762
5.954
96,668
+0.11(+1.80%)
May 19, 2020
6.232
6.395
5.771
5.848
110,713
-0.38(-6.15%)
May 18, 2020
6.117
6.519
6.117
6.232
145,765
+0.33(+5.52%)
May 15, 2020
5.858
6.222
5.695
5.906
99,821
+0.12(+1.99%)
May 14, 2020
5.982
5.992
5.474
5.791
107,668
+0.04(+0.67%)
May 13, 2020
5.992
6.222
5.628
5.752
170,064
-0.79(-12.02%)
May 12, 2020
6.836
6.836
6.399
6.538
107,561
-0.30(-4.35%)
May 11, 2020
6.970
7.123
6.538
6.836
111,812
-0.18(-2.60%)
May 08, 2020
7.094
7.094
6.529
7.018
81,776
+0.27(+3.98%)
May 07, 2020
6.336
6.749
6.336
6.749
107,794
+0.41(+6.53%)
May 06, 2020
7.016
7.237
6.294
6.336
204,005
-0.45(-6.64%)
May 05, 2020
7.329
7.446
6.694
6.786
184,022
-0.40(-5.63%)
May 04, 2020
7.540
7.614
7.172
7.191
108,102
-0.35(-4.63%)
May 01, 2020
7.991
7.991
7.191
7.540
174,872
-0.48(-5.96%)
Apr 30, 2020
7.246
8.230
7.136
8.018
345,824
+1.25(+18.48%)
Apr 29, 2020
7.632
7.678
6.593
6.768
265,399
-0.59(-8.00%)
Apr 28, 2020
6.713
7.489
6.667
7.356
389,454
+0.67(+10.04%)
Apr 27, 2020
6.483
6.841
6.483
6.685
158,729
+0.20(+3.12%)
Apr 24, 2020
6.593
6.703
6.234
6.483
97,223
+0.00(+0.00%)
Apr 23, 2020
6.308
6.896
6.308
6.483
153,659
+0.18(+2.92%)
Apr 22, 2020
6.437
6.483
6.225
6.299
109,226
-0.20(-3.11%)
Apr 21, 2020
6.593
6.848
6.041
6.501
221,433
-0.08(-1.26%)
Apr 20, 2020
6.464
6.961
6.326
6.584
188,529
+0.28(+4.37%)
Apr 17, 2020
6.731
6.915
6.069
6.308
93,743
-0.06(-0.87%)
Apr 16, 2020
6.473
6.575
6.285
6.363
92,343
-0.28(-4.16%)
Apr 15, 2020
7.136
7.136
6.207
6.639
177,059
-0.50(-6.96%)
Apr 14, 2020
6.667
7.310
6.593
7.136
213,353
+0.75(+11.82%)
Apr 13, 2020
5.517
6.703
5.517
6.382
381,438
+1.05(+19.66%)
Apr 09, 2020
4.598
5.426
4.598
5.333
205,323
+0.96(+21.85%)
Apr 08, 2020
4.588
4.588
4.276
4.377
97,556
-0.03(-0.63%)
Apr 07, 2020
4.561
4.910
4.340
4.405
93,325
-0.09(-2.04%)
Apr 06, 2020
4.405
4.690
4.405
4.496
62,908
+0.19(+4.49%)
Apr 03, 2020
4.478
4.506
4.221
4.303
79,062
-0.03(-0.64%)
Apr 02, 2020
4.487
4.769
4.211
4.331
124,969
-0.17(-3.88%)
Apr 01, 2020
4.690
4.938
4.446
4.506
106,369
-0.39(-7.89%)
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%)
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
.