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
)
48.64
-1.07 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2011
128.90
130.59
128.82
129.25
41,539
+0.35(+0.27%)
Jun 29, 2011
126.09
128.97
124.82
128.90
36,434
+3.66(+2.92%)
Jun 28, 2011
125.32
128.27
124.61
125.25
45,147
-0.07(-0.06%)
Jun 27, 2011
126.79
127.05
123.35
125.32
44,609
-1.12(-0.89%)
Jun 24, 2011
127.42
128.83
125.17
126.44
29,024
-0.28(-0.22%)
Jun 23, 2011
127.64
128.06
121.87
126.72
51,392
-2.53(-1.96%)
Jun 22, 2011
128.13
130.03
128.13
129.25
30,120
+0.98(+0.77%)
Jun 21, 2011
125.39
128.62
125.39
128.27
28,379
+3.23(+2.59%)
Jun 20, 2011
125.03
125.25
124.75
125.03
25,730
+1.48(+1.19%)
Jun 17, 2011
122.29
123.77
121.73
123.56
40,163
+1.83(+1.50%)
Jun 16, 2011
123.06
125.03
120.32
121.73
40,925
-2.25(-1.82%)
Jun 15, 2011
124.61
126.58
123.14
123.98
29,839
-1.55(-1.23%)
Jun 14, 2011
122.29
126.23
122.29
125.53
27,917
+3.66(+3.00%)
Jun 13, 2011
122.71
124.19
121.10
121.87
35,514
-0.91(-0.74%)
Jun 10, 2011
121.31
124.56
120.96
122.78
56,377
+0.77(+0.63%)
Jun 09, 2011
117.86
123.06
117.86
122.01
88,559
+3.87(+3.27%)
Jun 08, 2011
120.39
121.52
116.95
118.14
112,936
-3.73(-3.06%)
Jun 07, 2011
127.07
127.07
120.04
121.87
160,896
-4.50(-3.56%)
Jun 06, 2011
129.60
131.72
125.95
126.37
60,410
-3.80(-2.92%)
Jun 03, 2011
130.73
131.57
128.41
130.17
62,235
-3.23(-2.42%)
May 24, 2011
134.67
136.41
133.33
133.40
32,718
-0.70(-0.52%)
May 23, 2011
134.25
135.51
132.98
134.11
47,981
-1.12(-0.83%)
May 20, 2011
137.76
138.46
134.81
135.23
29,332
-2.67(-1.94%)
May 19, 2011
136.43
138.75
135.72
137.90
36,196
+1.48(+1.08%)
May 18, 2011
132.70
136.85
132.70
136.43
34,906
+2.95(+2.21%)
May 17, 2011
140.65
140.65
131.02
133.47
100,654
-7.31(-5.20%)
May 16, 2011
140.50
141.21
140.29
140.79
22,078
+0.28(+0.20%)
May 13, 2011
140.65
141.42
139.66
140.50
32,046
+0.49(+0.35%)
May 12, 2011
140.29
142.40
138.40
140.01
31,569
-0.70(-0.50%)
May 11, 2011
144.02
144.09
140.29
140.72
31,202
-2.67(-1.86%)
May 10, 2011
141.84
143.88
141.35
143.39
36,639
+2.46(+1.75%)
May 09, 2011
140.29
141.00
139.59
140.93
36,814
+0.84(+0.60%)
May 06, 2011
140.37
140.65
139.24
140.08
30,951
+0.91(+0.66%)
May 05, 2011
138.96
140.65
137.83
139.17
30,658
-0.77(-0.55%)
May 04, 2011
143.88
143.88
138.61
139.94
52,726
-3.59(-2.50%)
May 03, 2011
144.23
145.50
142.83
143.53
61,841
-2.11(-1.45%)
May 02, 2011
145.23
145.91
144.95
145.64
121,026
-1.10(-0.75%)
Apr 29, 2011
147.57
148.53
146.05
146.74
61,050
-0.55(-0.37%)
Apr 28, 2011
144.40
147.29
144.33
147.29
66,797
+1.24(+0.85%)
Apr 27, 2011
144.81
146.33
143.43
146.05
50,221
+1.93(+1.34%)
Apr 26, 2011
145.57
146.26
143.50
144.12
39,632
-0.48(-0.33%)
Apr 25, 2011
143.99
145.80
143.85
144.61
62,320
+0.00(+0.00%)
Apr 21, 2011
141.30
145.02
141.18
144.61
48,249
+3.03(+2.14%)
Apr 20, 2011
141.02
142.13
140.26
141.57
38,341
+1.24(+0.88%)
Apr 19, 2011
140.75
141.02
139.51
140.33
34,399
+0.14(+0.10%)
Apr 18, 2011
140.61
141.02
137.51
140.20
39,377
-0.69(-0.49%)
Apr 15, 2011
139.71
141.23
139.65
140.88
34,846
+1.38(+0.99%)
Apr 14, 2011
139.44
140.40
138.91
139.51
34,341
-0.62(-0.44%)
Apr 13, 2011
138.06
140.33
137.72
140.13
53,556
+3.31(+2.42%)
Apr 12, 2011
138.82
139.23
135.03
136.82
58,508
-2.07(-1.49%)
Apr 11, 2011
139.37
140.13
137.85
138.89
77,265
-0.55(-0.40%)
Apr 08, 2011
134.62
141.50
134.41
139.44
422,644
-2.96(-2.08%)
Apr 07, 2011
142.26
142.54
141.57
142.40
23,538
+0.48(+0.34%)
Apr 06, 2011
142.95
143.02
141.89
141.92
19,919
+0.34(+0.24%)
Apr 05, 2011
141.92
142.13
140.48
141.57
23,348
-0.41(-0.29%)
Apr 04, 2011
143.09
143.09
141.49
141.99
20,302
-0.34(-0.24%)
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
.