NYSE - Delayed Quote USD

Navios Maritime Partners L.P. (NMM)

Compare
45.16
-0.54
(-1.18%)
At close: 4:00:02 PM EST
45.16
0.00
(0.00%)
After hours: 4:07:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202545.5146.2444.9745.1645.1694,735
Jan 13, 202545.8446.5244.9945.7045.70175,600
Jan 10, 202545.6847.0845.4645.9445.94179,800
Jan 8, 202545.2545.6544.6945.0745.0797,600
Jan 7, 202544.0645.7443.7445.3645.36118,700
Jan 6, 202546.1746.3743.9444.0744.07109,100
Jan 3, 202546.9646.9645.3245.6945.6988,700
Jan 2, 202543.3046.6543.3046.5146.51148,300
Dec 31, 202442.5843.7042.5843.2943.2983,200
Dec 30, 202443.1643.8342.5142.6242.62157,800
Dec 27, 202443.9844.7843.0943.8743.87142,900
Dec 26, 202444.5144.9843.7944.1144.1163,900
Dec 24, 202444.4045.0143.5744.5244.5248,900
Dec 23, 202442.5344.5242.5344.3944.39116,400
Dec 20, 202442.6343.9742.5542.5642.56102,600
Dec 19, 202442.6843.3842.4542.7842.78128,600
Dec 18, 202443.2143.5842.0242.3542.35222,600
Dec 17, 202443.2643.8842.1943.1743.17139,300
Dec 16, 202443.4744.5543.0543.7843.78210,600
Dec 13, 202444.0744.4843.3043.7543.75216,900
Dec 12, 202444.5145.4143.9544.0144.01217,700
Dec 11, 202447.5247.5244.5645.2545.25379,900
Dec 10, 202447.3948.0647.0147.5547.55240,200
Dec 9, 202448.7248.7747.4447.5347.53102,400
Dec 6, 202449.2049.4848.1648.8248.82156,000
Dec 5, 202448.4849.5348.4849.0449.04163,500
Dec 4, 202448.3048.6947.3548.6748.67159,800
Dec 3, 202447.8848.6947.6648.3748.37112,200
Dec 2, 202448.4448.8147.6247.6447.64146,200
Nov 29, 202448.0249.1548.0248.4448.4457,000
Nov 27, 202447.4947.9146.8647.9147.91149,500
Nov 26, 202449.3449.9047.4547.5947.59228,900
Nov 25, 202451.6851.7549.2149.3249.32194,300
Nov 22, 202451.3052.0651.0851.8051.80180,500
Nov 21, 202452.4652.9550.5851.3851.38358,800
Nov 20, 202452.3453.8051.7952.6852.68157,300
Nov 19, 202452.1452.3651.3752.2152.21120,700
Nov 18, 202452.6153.4352.2552.6652.66134,300
Nov 15, 202453.3953.5052.0752.1352.13162,500
Nov 14, 202450.1053.8750.1053.6353.63304,200
Nov 13, 202448.7250.3648.5949.9349.93407,500
Nov 12, 2024 0.05 Dividend
Nov 12, 202451.5852.0348.2048.8748.87464,400
Nov 11, 202453.2453.6051.8051.8751.82364,200
Nov 8, 202453.4553.9253.2553.5253.47107,900
Nov 7, 202453.8055.3753.2853.6153.56206,000
Nov 6, 202452.6953.8252.5553.4753.42244,200
Nov 5, 202452.6454.7552.0053.9353.88288,400
Nov 4, 202453.4355.3553.3453.8253.77206,200
Nov 1, 202454.1254.3153.3153.4353.38175,000
Oct 31, 202453.0954.4152.7353.3553.30189,200
Oct 30, 202454.5055.0953.0553.5753.52272,500
Oct 29, 202456.2356.7053.6754.7954.74317,000
Oct 28, 202457.0057.0055.8156.6056.55142,400
Oct 25, 202457.8358.0357.1057.5157.4583,400
Oct 24, 202457.8257.9457.0757.4757.4194,600
Oct 23, 202458.1758.5956.5057.3157.25206,200
Oct 22, 202458.8059.4458.2758.7758.71108,700
Oct 21, 202458.9459.4357.9558.8358.77161,000
Oct 18, 202458.8159.3757.9858.7358.67315,400
Oct 17, 202458.4658.4657.0257.5957.53108,800
Oct 16, 202458.6960.2458.0058.4058.34134,200
Oct 15, 202458.9159.0057.5558.6258.56203,100
Oct 14, 202461.1661.1859.2159.5059.44221,900
Oct 11, 202461.0461.5060.2261.3361.27111,600
Oct 10, 202461.8662.3860.8961.5361.4788,700
Oct 9, 202462.4062.8761.1461.5061.44104,000
Oct 8, 202462.7563.5462.4162.5062.44107,200
Oct 7, 202463.3363.9262.4463.2663.2096,000
Oct 4, 202464.0064.3662.4563.3363.27184,300
Oct 3, 202464.3065.4963.4364.0063.94180,800
Oct 2, 202462.3564.2562.0563.7863.72173,300
Oct 1, 202461.9962.5961.4062.2962.2390,000
Sep 30, 202463.4163.6361.6362.6362.57123,500
Sep 27, 202463.3065.8963.2563.4163.35252,600
Sep 26, 202463.4563.9962.5163.3563.29257,000
Sep 25, 202461.7063.7161.3363.1763.11405,500
Sep 24, 202461.5062.0260.2761.2261.16192,100
Sep 23, 202457.4761.5057.4761.2361.17667,400
Sep 20, 202456.9958.2256.7057.1057.04238,800
Sep 19, 202456.6657.5755.4557.3257.26379,600
Sep 18, 202456.0056.1054.5154.6754.62249,100
Sep 17, 202456.5056.7555.6855.7855.73223,500
Sep 16, 202456.0056.9155.2656.7556.70219,300
Sep 13, 202455.5056.3855.0056.1256.07290,200
Sep 12, 202452.8656.6552.7755.6855.63737,200
Sep 11, 202451.0053.6450.8753.1053.05259,900
Sep 10, 202452.0052.0050.7651.2551.20138,200
Sep 9, 202449.9652.5649.7351.8851.83248,000
Sep 6, 202450.3650.7049.3049.7549.70214,900
Sep 5, 202451.6751.9250.3750.5150.46130,400
Sep 4, 202452.2553.1751.6751.6751.62171,800
Sep 3, 202453.2553.6752.2552.5852.53188,700
Aug 30, 202451.5053.7151.5053.6153.56198,300
Aug 29, 202451.8552.7351.6951.8051.75103,400
Aug 28, 202452.5053.0051.8351.8851.83104,900
Aug 27, 202452.5053.0452.3952.9652.91111,000
Aug 26, 202451.5053.2051.4952.8752.82167,700
Aug 23, 202451.0052.1750.5851.9251.87294,700
Aug 22, 202453.1053.5751.6651.6651.61316,200
Aug 21, 202454.9155.0253.2953.6653.61311,800
Aug 20, 202451.3255.0951.3254.9154.861,293,800
Aug 19, 202446.1447.6445.8747.3547.30316,000
Aug 16, 202446.3846.5845.7845.8645.8266,500
Aug 15, 202446.0546.6245.9446.3846.3461,100
Aug 14, 202445.5946.5445.4045.7145.6757,200
Aug 13, 202444.8445.9144.8445.4745.4365,300
Aug 12, 202444.6545.3143.3844.9944.9572,800
Aug 9, 2024 0.05 Dividend
Aug 9, 202444.3244.8044.1744.3544.3162,600
Aug 8, 202444.0944.8943.5644.5244.4352,200
Aug 7, 202444.0644.6343.6044.0944.0067,000
Aug 6, 202442.7544.5442.6143.6543.56139,800
Aug 5, 202441.7744.1040.8243.0642.97377,400
Aug 2, 202445.1045.1043.7544.9044.81193,000
Aug 1, 202447.0047.2145.3945.8045.70107,600
Jul 31, 202446.0947.8045.9246.7246.62180,900
Jul 30, 202446.5747.4945.5045.5945.49301,600
Jul 29, 202446.8747.9546.6546.7746.6787,600
Jul 26, 202447.3847.4846.5147.2247.1282,000
Jul 25, 202448.5748.6447.0147.0346.93185,900
Jul 24, 202450.4250.5348.8449.1249.0260,000
Jul 23, 202450.7451.0949.8150.1950.09112,600
Jul 22, 202449.3850.9449.1050.7450.6384,500
Jul 19, 202449.3849.5148.6048.9048.80124,700
Jul 18, 202450.7351.3049.2449.7349.63126,400
Jul 17, 202451.1151.4050.2450.5250.4190,800
Jul 16, 202450.5251.7850.5251.1451.0381,800
Jul 15, 202450.9451.7450.7150.8150.70104,400
Jul 12, 202451.4551.7250.7251.3951.28147,900
Jul 11, 202451.1552.2650.8151.3451.23120,900
Jul 10, 202451.2551.4250.5851.1951.08163,600
Jul 9, 202450.7351.7150.3550.7950.68174,900
Jul 8, 202451.4351.8150.1250.8450.73264,400
Jul 5, 202452.0752.3651.4752.0151.90130,100
Jul 3, 202452.6953.8352.2552.4252.31137,000
Jul 2, 202451.1252.9050.9752.5952.48389,400
Jul 1, 202451.4951.8850.8151.3651.25103,700
Jun 28, 202450.6951.5950.4751.0350.92204,200
Jun 27, 202449.9950.4849.3750.4650.35184,000
Jun 26, 202449.3449.9849.2649.7149.6169,800
Jun 25, 202449.9150.1149.3049.8049.7065,000
Jun 24, 202449.6950.7949.1349.6849.58238,300
Jun 21, 202449.5950.0549.3049.7749.67128,900
Jun 20, 202449.3850.8649.3849.9549.85154,900
Jun 18, 202447.9449.4147.8949.0748.97107,600
Jun 17, 202447.0747.9546.0547.6847.58295,700
Jun 14, 202449.4249.4346.3447.1447.04383,600
Jun 13, 202450.4351.1749.2349.4249.32233,200
Jun 12, 202451.4751.9950.5350.7650.65117,500
Jun 11, 202450.6351.4248.6451.0950.98244,800
Jun 10, 202451.5053.0050.7851.4251.31265,300
Jun 7, 202452.6452.6451.1951.5851.47160,200
Jun 6, 202453.0053.2551.1751.5851.47262,800
Jun 5, 202449.4053.2848.7252.6852.57581,700
Jun 4, 202448.9549.3548.2149.0248.92220,300
Jun 3, 202449.8050.0048.3948.9248.82103,000
May 31, 202448.7049.6948.5449.4349.33127,000
May 30, 202447.9048.9847.8148.5348.43110,300
May 29, 202448.1948.7547.8047.9547.85143,500
May 28, 202448.8549.1748.1648.4548.35223,800
May 24, 202447.2549.0747.2548.7248.62104,200
May 23, 202448.2849.3947.8348.0147.9181,900
May 22, 202449.2749.5747.9848.6448.5495,900
May 21, 202448.6450.2448.2549.7149.61207,500
May 20, 202447.4049.1847.4048.8648.76144,500
May 17, 202446.1547.7346.0747.2347.13254,300
May 16, 202445.1647.3945.1246.6046.50215,600
May 15, 202445.6745.7644.5044.8944.80179,100
May 14, 202447.5047.5044.0145.4745.38641,200
May 13, 202447.2548.8847.0148.6648.56269,100
May 10, 202447.4648.1046.8346.9946.89131,000
May 9, 2024 0.05 Dividend
May 9, 202446.9948.3546.9947.7847.68179,700
May 8, 202445.8846.9845.2546.8046.65135,000
May 7, 202444.2345.8844.0045.7845.64133,700
May 6, 202444.0245.0743.7243.9143.77112,400
May 3, 202444.0444.6343.8344.4244.2893,800
May 2, 202442.8644.2542.8644.0743.93139,900
May 1, 202443.2643.3342.0142.5742.44101,800
Apr 30, 202444.3244.4443.0043.1543.0190,000
Apr 29, 202444.7144.7944.0144.2044.0688,100
Apr 26, 202444.0044.7143.7044.7144.57106,500
Apr 25, 202443.7344.4543.1943.9543.81194,200
Apr 24, 202442.3344.0042.1743.8543.71249,000
Apr 23, 202442.4143.2242.0542.1241.99178,100
Apr 22, 202441.0942.3840.9242.3342.20209,000
Apr 19, 202441.2441.7140.9441.3341.2064,200
Apr 18, 202442.1142.1141.0141.3941.2654,300
Apr 17, 202442.2642.7541.9242.0241.8973,700
Apr 16, 202442.7142.7141.7142.2642.1384,100
Apr 15, 202443.2243.7942.4042.5342.4090,600
Apr 12, 202443.7843.8042.4742.9542.81121,800
Apr 11, 202442.7343.9942.3043.4043.26158,300
Apr 10, 202441.3542.3940.6141.7341.60151,000
Apr 9, 202442.5542.5541.5641.7341.60135,800
Apr 8, 202442.9743.1342.3142.5042.37141,000
Apr 5, 202442.6142.9242.3942.7642.6344,400
Apr 4, 202443.4543.5942.4642.5542.42106,900
Apr 3, 202442.0443.4542.0443.3243.1893,400
Apr 2, 202442.4942.4941.3042.1442.0187,500
Apr 1, 202442.7243.2442.3342.4942.3649,800
Mar 28, 202442.6043.4342.3342.6242.4994,900
Mar 27, 202442.6843.1442.1642.5742.44211,600
Mar 26, 202443.4043.6942.0142.7142.58255,900
Mar 25, 202442.4044.2341.9943.4143.27238,600
Mar 22, 202441.4042.7541.4041.6741.54147,700
Mar 21, 202441.7442.4241.5041.6241.4962,500
Mar 20, 202441.9441.9741.1641.5241.3980,200
Mar 19, 202442.0142.5041.7741.9041.7795,900
Mar 18, 202441.3942.7541.2042.6042.47137,400
Mar 15, 202441.6042.1541.3941.5541.42180,500
Mar 14, 202442.4042.5441.0941.4841.35284,600
Mar 13, 202445.3645.4642.1042.5042.37409,100
Mar 12, 202444.9245.8844.3745.3645.22334,300
Mar 11, 202444.0045.0042.9144.6644.52425,800
Mar 8, 202441.5044.3341.4044.3044.16513,100
Mar 7, 202438.6840.9738.2540.8940.76854,200
Mar 6, 202433.2436.4232.8236.3836.27686,300
Mar 5, 202433.7633.9033.0733.1833.0860,000
Mar 4, 202434.4034.8233.6333.7633.65121,400
Mar 1, 202434.1934.8734.1534.3534.24120,900
Feb 29, 202434.3734.5033.9434.1334.02149,700
Feb 28, 202433.6034.4433.6034.1134.00125,000
Feb 27, 202433.9233.9233.2033.5933.4896,700
Feb 26, 202433.6133.6232.7533.5633.45175,200
Feb 23, 202433.5133.8533.3233.6933.58162,300
Feb 22, 202432.9733.5932.4233.5233.41213,700
Feb 21, 202431.8032.8331.6032.7732.67222,100
Feb 20, 202431.1431.7230.9131.6631.5699,900
Feb 16, 202431.2631.4231.0331.2531.1573,500
Feb 15, 202430.9032.0030.6631.2231.12217,600
Feb 14, 202429.8731.3629.8630.8830.78301,700
Feb 13, 202429.9030.1428.8029.4829.39167,300
Feb 12, 202428.4929.9228.4929.8529.76154,800
Feb 9, 2024 0.05 Dividend
Feb 9, 202428.3928.5528.0528.3728.28108,900
Feb 8, 202428.1628.5828.1428.5028.3670,800
Feb 7, 202428.0628.4827.8828.3728.2342,400
Feb 6, 202427.8028.6327.8028.0927.9577,100
Feb 5, 202427.8928.1127.5327.9127.7797,700
Feb 2, 202428.3328.3927.7227.8527.7184,300
Feb 1, 202428.7029.0827.4728.3628.22159,800
Jan 31, 202429.0229.2528.6828.7228.5838,800
Jan 30, 202428.0829.2528.0329.0828.9476,200
Jan 29, 202428.7528.9928.4328.7328.5940,800
Jan 26, 202428.8728.9928.3428.8828.7483,500
Jan 25, 202429.1929.2328.6428.8728.7355,500
Jan 24, 202429.2029.4928.9529.0728.9372,800
Jan 23, 202429.1229.1228.6228.8928.7571,300
Jan 22, 202429.3429.7228.8828.9728.83128,400
Jan 19, 202429.2629.7429.0629.6029.45103,900
Jan 18, 202429.2729.5329.0929.3629.22125,700
Jan 17, 202428.6029.1628.5729.1228.9867,600
Jan 16, 202429.0029.3428.7229.0128.8767,100

Related Tickers