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
)
49.02
+0.10 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2020
6.423
6.452
5.886
6.078
236,254
-0.35(-5.37%)
Jul 30, 2020
6.280
6.615
6.280
6.423
101,520
-0.16(-2.47%)
Jul 29, 2020
6.625
6.912
6.433
6.586
898,638
-1.43(-17.82%)
Jul 28, 2020
8.341
8.341
7.957
8.015
135,681
-0.38(-4.57%)
Jul 27, 2020
8.456
8.456
8.159
8.398
41,169
-0.03(-0.34%)
Jul 24, 2020
8.283
8.563
8.149
8.427
53,405
+0.13(+1.62%)
Jul 23, 2020
8.350
8.427
8.159
8.293
47,444
-0.06(-0.69%)
Jul 22, 2020
8.485
8.485
8.168
8.350
41,157
-0.20(-2.35%)
Jul 21, 2020
8.724
8.724
8.398
8.552
63,514
+0.01(+0.11%)
Jul 20, 2020
8.676
8.676
8.417
8.542
30,123
-0.17(-1.98%)
Jul 17, 2020
8.858
9.021
8.590
8.715
45,060
+0.01(+0.11%)
Jul 16, 2020
8.379
8.772
8.322
8.705
48,785
+0.28(+3.30%)
Jul 15, 2020
8.101
8.743
8.101
8.427
69,632
+0.26(+3.17%)
Jul 14, 2020
8.389
8.389
7.938
8.168
94,593
-0.29(-3.40%)
Jul 13, 2020
8.820
8.849
8.360
8.456
80,576
-0.34(-3.82%)
Jul 10, 2020
8.628
9.011
8.628
8.791
39,010
+0.17(+2.00%)
Jul 09, 2020
9.204
9.204
8.561
8.619
124,069
-0.67(-7.22%)
Jul 08, 2020
9.117
9.407
8.916
9.290
69,500
+0.16(+1.79%)
Jul 07, 2020
9.635
9.635
8.858
9.127
110,484
-0.58(-5.93%)
Jul 06, 2020
9.232
9.779
9.232
9.702
90,112
+0.52(+5.64%)
Jul 02, 2020
9.472
9.472
9.012
9.184
79,794
-0.08(-0.83%)
Jul 01, 2020
9.328
9.578
9.127
9.261
53,843
-0.05(-0.51%)
Jun 30, 2020
9.290
9.386
9.017
9.309
91,000
+0.11(+1.15%)
Jun 29, 2020
9.280
9.683
9.127
9.204
101,231
-0.09(-0.93%)
Jun 26, 2020
9.501
9.520
8.820
9.290
163,970
-0.13(-1.42%)
Jun 25, 2020
8.628
9.462
8.614
9.424
163,143
+0.79(+9.10%)
Jun 24, 2020
8.743
8.935
8.283
8.638
211,612
-0.26(-2.91%)
Jun 23, 2020
8.696
9.060
8.657
8.897
160,121
-0.26(-2.83%)
Jun 22, 2020
8.437
9.242
8.379
9.156
273,172
+0.88(+10.66%)
Jun 19, 2020
8.370
8.667
7.948
8.274
170,958
+0.17(+2.13%)
Jun 18, 2020
7.526
8.139
7.459
8.101
171,463
+0.58(+7.78%)
Jun 17, 2020
7.353
7.574
7.190
7.516
106,611
+0.26(+3.57%)
Jun 16, 2020
7.516
7.737
7.114
7.257
93,271
-0.01(-0.13%)
Jun 15, 2020
6.711
7.353
6.692
7.267
73,269
+0.36(+5.28%)
Jun 12, 2020
6.596
6.903
6.558
6.903
75,205
+0.54(+8.43%)
Jun 11, 2020
6.778
6.912
6.289
6.366
131,644
-0.73(-10.27%)
Jun 10, 2020
7.114
7.358
6.606
7.094
172,574
-0.35(-4.64%)
Jun 09, 2020
7.833
7.833
7.085
7.440
133,902
-0.32(-4.08%)
Jun 08, 2020
7.430
7.852
7.296
7.756
136,647
+0.55(+7.58%)
Jun 05, 2020
7.190
7.775
7.142
7.210
198,495
+0.07(+0.94%)
Jun 04, 2020
7.056
7.190
6.821
7.142
89,870
+0.01(+0.13%)
Jun 03, 2020
6.836
7.411
6.836
7.133
136,663
+0.46(+6.90%)
Jun 02, 2020
6.759
6.759
6.510
6.673
59,597
-0.09(-1.28%)
Jun 01, 2020
6.519
6.931
6.414
6.759
57,914
+0.35(+5.38%)
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%)
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
.