Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Navios Maritime Partners LP (NY: NMM )

53.35 -0.22 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.75 17.42 16.31 16.78 167,774 -0.29(-1.71%)
Feb 25, 2021 17.66 17.98 16.95 17.07 164,025 -0.66(-3.74%)
Feb 24, 2021 16.95 17.77 16.95 17.74 196,943 +1.17(+7.07%)
Feb 23, 2021 17.20 17.34 15.66 16.57 288,610 -0.74(-4.28%)
Feb 22, 2021 18.05 18.20 17.00 17.31 298,968 -0.21(-1.23%)
Feb 19, 2021 17.19 17.83 16.88 17.52 250,072 +0.69(+4.12%)
Feb 18, 2021 17.16 17.84 16.19 16.83 261,370 -0.49(-2.82%)
Feb 17, 2021 17.56 17.69 16.73 17.32 222,264 -0.18(-1.00%)
Feb 16, 2021 17.70 18.48 17.14 17.49 434,425 +0.10(+0.56%)
Feb 12, 2021 16.22 17.88 16.22 17.40 366,500 +0.70(+4.21%)
Feb 11, 2021 17.17 17.60 16.02 16.69 201,875 -0.45(-2.62%)
Feb 10, 2021 17.86 17.86 16.39 17.14 202,866 -0.23(-1.35%)
Feb 09, 2021 17.20 18.10 16.26 17.38 312,561 +0.63(+3.79%)
Feb 08, 2021 17.37 17.56 15.82 16.74 358,438 +0.60(+3.69%)
Feb 05, 2021 15.81 16.56 15.80 16.15 254,837 +0.43(+2.72%)
Feb 04, 2021 15.49 16.12 15.08 15.72 190,789 +0.28(+1.83%)
Feb 03, 2021 14.74 15.47 14.12 15.44 387,899 +1.19(+8.33%)
Feb 02, 2021 14.75 15.27 13.92 14.25 258,065 -0.20(-1.41%)
Feb 01, 2021 13.23 15.32 13.05 14.46 755,013 +1.61(+12.49%)
Jan 29, 2021 12.43 13.57 12.27 12.85 314,563 +0.54(+4.43%)
Jan 28, 2021 12.31 12.57 11.92 12.31 125,099 -0.15(-1.17%)
Jan 27, 2021 12.65 12.84 12.19 12.45 172,687 -0.69(-5.26%)
Jan 26, 2021 13.47 13.58 12.73 13.14 216,215 +0.01(+0.07%)
Jan 25, 2021 13.65 13.66 12.56 13.13 266,733 -0.60(-4.39%)
Jan 22, 2021 13.32 14.01 12.77 13.74 178,149 +0.54(+4.05%)
Jan 21, 2021 14.00 14.03 12.77 13.20 192,870 -0.99(-6.99%)
Jan 20, 2021 14.32 14.34 13.71 14.19 123,841 -0.01(-0.07%)
Jan 19, 2021 13.86 14.54 13.72 14.20 272,542 +0.75(+5.57%)
Jan 15, 2021 14.21 14.32 13.30 13.45 211,970 -0.84(-5.85%)
Jan 14, 2021 12.64 14.75 12.58 14.29 526,251 +1.84(+14.77%)
Jan 13, 2021 12.82 12.82 12.11 12.45 138,956 -0.26(-2.07%)
Jan 12, 2021 12.82 12.94 12.18 12.71 367,995 +0.30(+2.43%)
Jan 11, 2021 11.62 12.55 11.55 12.41 468,114 +0.93(+8.13%)
Jan 08, 2021 11.27 11.57 10.94 11.48 410,063 +0.86(+8.06%)
Jan 07, 2021 10.11 10.69 10.11 10.62 207,330 +0.65(+6.54%)
Jan 06, 2021 10.37 10.51 9.791 9.971 201,658 -0.45(-4.29%)
Jan 05, 2021 10.44 10.65 10.21 10.42 160,450 -0.13(-1.20%)
Jan 04, 2021 11.05 11.62 10.49 10.54 306,382 -0.35(-3.21%)
Dec 31, 2020 10.90 10.90 10.90 138,151 +1.40(+14.75%)
Dec 30, 2020 9.057 9.562 9.057 9.494 138,151 +0.40(+4.39%)
Dec 29, 2020 9.222 9.222 8.862 9.095 78,834 +0.00(+0.00%)
Dec 28, 2020 9.407 9.591 9.047 9.095 160,900 -0.24(-2.60%)
Dec 24, 2020 9.105 9.509 8.940 9.339 99,611 +0.16(+1.69%)
Dec 23, 2020 8.969 9.305 8.716 9.183 93,453 +0.32(+3.62%)
Dec 22, 2020 9.232 9.232 8.765 8.862 81,056 -0.28(-3.09%)
Dec 21, 2020 9.144 9.193 8.522 9.144 290,390 -0.17(-1.78%)
Dec 18, 2020 9.368 9.630 9.202 9.309 149,880 -0.06(-0.62%)
Dec 17, 2020 9.582 9.592 9.358 9.368 154,881 -0.18(-1.83%)
Dec 16, 2020 9.572 9.767 9.446 9.543 86,230 -0.04(-0.41%)
Dec 15, 2020 9.202 9.806 8.862 9.582 142,101 +0.49(+5.35%)
Dec 14, 2020 8.920 9.183 8.787 9.095 91,547 +0.34(+3.89%)
Dec 11, 2020 8.648 8.794 8.536 8.755 134,563 -0.06(-0.66%)
Dec 10, 2020 8.269 8.920 8.269 8.813 72,398 +0.46(+5.47%)
Dec 09, 2020 8.502 8.629 8.191 8.356 159,502 -0.15(-1.72%)
Dec 08, 2020 8.463 8.859 8.463 8.502 68,422 -0.03(-0.34%)
Dec 07, 2020 8.619 8.667 8.171 8.531 178,032 -0.12(-1.35%)
Dec 04, 2020 8.269 8.687 8.269 8.648 85,733 +0.50(+6.09%)
Dec 03, 2020 7.782 8.210 7.743 8.152 93,713 +0.47(+6.08%)
Dec 02, 2020 7.247 7.918 7.237 7.685 161,047 +0.38(+5.19%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.