U.S. markets open in 6 hours 6 minutes

MPLX LP (MPLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.87-0.51 (-2.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202017.1217.1316.6816.8716.872,589,300
Oct 23, 202017.4417.8017.1117.3817.381,215,000
Oct 22, 202016.7717.5016.7717.3617.362,463,300
Oct 21, 202016.9917.1016.7616.8116.812,087,000
Oct 20, 202016.8917.0816.5516.9016.902,361,700
Oct 19, 202016.9717.1416.6716.7716.772,054,500
Oct 16, 202017.2117.2616.9116.9716.971,432,200
Oct 15, 202017.0017.3916.7517.1417.141,877,800
Oct 14, 202017.0917.5117.0617.2117.212,205,700
Oct 13, 202017.3117.3116.8517.0817.082,205,900
Oct 12, 202017.2217.3717.0517.2617.262,057,300
Oct 09, 202017.4517.6817.2217.2617.262,721,500
Oct 08, 202016.0017.2816.0017.2617.262,556,500
Oct 07, 202016.0916.1315.7615.9715.971,670,900
Oct 06, 202016.4616.5815.7315.9515.951,683,200
Oct 05, 202015.8516.2515.4816.2516.251,961,500
Oct 02, 202015.0815.7515.0815.5615.561,783,200
Oct 01, 202015.7115.9615.0515.5115.512,491,000
Sep 30, 202016.4116.6615.5915.7415.743,668,800
Sep 29, 202016.4816.6816.1816.4316.432,173,500
Sep 28, 202016.2716.7916.1416.6516.651,594,500
Sep 25, 202015.7816.1415.5016.0816.083,877,900
Sep 24, 202015.8515.9615.1715.8015.804,614,800
Sep 23, 202016.9117.0315.8615.8915.894,498,500
Sep 22, 202017.3017.5016.8216.8316.831,885,400
Sep 21, 202017.6317.6917.0617.2017.202,786,900
Sep 18, 202017.4917.9317.2917.9317.938,564,600
Sep 17, 202017.5517.6517.1117.5917.593,102,300
Sep 16, 202017.6718.1017.4317.7617.762,327,100
Sep 15, 202018.1318.1517.4217.4917.492,769,700
Sep 14, 202017.5018.1917.3617.9817.982,808,500
Sep 11, 202017.5017.9417.2017.4217.423,747,000
Sep 10, 202017.6517.7517.3717.3717.372,538,000
Sep 09, 202017.6717.9117.3817.3917.392,198,700
Sep 08, 202017.5717.6817.2217.5417.542,142,400
Sep 04, 202017.8017.9817.2117.9017.902,709,800
Sep 03, 202017.7317.9717.5017.7217.722,205,200
Sep 02, 202017.7918.2317.6617.8617.862,099,500
Sep 01, 202018.1018.1217.6417.8917.892,285,700
Aug 31, 202018.6518.6618.1218.2718.273,084,200
Aug 28, 202018.0918.7217.9918.7118.712,157,300
Aug 27, 202017.7518.0417.5818.0018.002,796,000
Aug 26, 202018.5918.6517.8117.8117.812,563,000
Aug 25, 202018.6218.6618.3018.6118.612,099,400
Aug 24, 202018.8719.0918.5118.5818.582,696,000
Aug 21, 202018.7419.0018.5318.7518.752,157,800
Aug 20, 202018.6519.1018.2918.8618.862,649,100
Aug 19, 202019.0019.3218.8518.8818.881,529,100
Aug 18, 202020.0120.1219.1019.1119.111,852,700
Aug 17, 202019.8420.1319.5620.0220.022,490,800
Aug 14, 202019.5420.1519.4719.7819.782,284,700
Aug 13, 202019.4519.7919.0819.3519.351,742,700
Aug 12, 202019.6019.8119.2019.5119.511,809,600
Aug 11, 202019.5019.8819.1619.3319.332,550,800
Aug 10, 202018.4019.4618.3419.3819.382,879,300
Aug 07, 202018.4018.6018.0718.4018.402,393,000
Aug 06, 202018.6818.6918.1818.5318.533,130,600
Aug 06, 20200.688 Dividend
Aug 05, 202019.8719.9418.9319.2418.555,251,900
Aug 04, 202019.0519.6618.9119.6418.944,328,100
Aug 03, 202018.9319.5418.4019.0018.325,162,000
Jul 31, 202018.2518.3517.8318.2717.623,206,500
Jul 30, 202018.3918.3918.0218.2517.601,859,000
Jul 29, 202018.1418.8118.1218.5717.913,610,500
Jul 28, 202018.1718.3817.8018.0017.362,083,300
Jul 27, 202018.5118.5218.0618.2817.631,182,300
Jul 24, 202018.3718.7518.3418.5517.892,492,900
Jul 23, 202018.5018.8018.3818.5117.851,766,300
Jul 22, 202019.0519.0518.4718.6617.992,228,800
Jul 21, 202018.5619.0918.5619.0918.413,302,400
Jul 20, 202018.8018.8618.2418.3417.681,500,000
Jul 17, 202018.3319.1218.2418.5817.922,708,700
Jul 16, 202017.9618.3817.7618.3117.662,674,700
Jul 15, 202017.4818.3617.3618.2617.613,254,000
Jul 14, 202017.0517.4216.9217.2916.672,811,400
Jul 13, 202017.6017.6516.9717.1016.493,939,500
Jul 10, 202017.3017.7117.2217.4816.851,802,700
Jul 09, 202018.0018.3517.3017.4216.804,070,300
Jul 08, 202018.0018.5917.8818.0017.363,719,100
Jul 07, 202017.5918.3617.3518.0017.363,325,500
Jul 06, 202017.7018.1116.8517.5916.963,858,900
Jul 02, 202017.6017.8017.4117.5716.941,984,900
Jul 01, 202017.1817.7017.0117.3316.712,520,700
Jun 30, 202016.7517.2816.5917.2816.663,152,200
Jun 29, 202017.1317.2416.7916.9416.332,729,400
Jun 26, 202018.0918.1117.0217.3116.693,066,300
Jun 25, 202017.7518.2217.4718.0917.442,422,600
Jun 24, 202018.0818.2117.3117.7517.122,317,900
Jun 23, 202019.0619.0818.3118.4517.791,959,200
Jun 22, 202018.2218.8618.0318.8418.172,051,600
Jun 19, 202018.5019.3018.2518.2817.636,446,200
Jun 18, 202018.0218.5217.8317.9617.323,844,500
Jun 17, 202019.0319.1818.2318.3117.663,908,800
Jun 16, 202019.9319.9618.6019.1018.427,896,700
Jun 15, 202017.2519.1517.0818.9318.253,326,400
Jun 12, 202018.2518.3717.2917.9117.274,297,300
Jun 11, 202018.2218.5017.5817.5916.965,078,600
Jun 10, 202019.6719.7519.0319.2518.563,891,700
Jun 09, 202020.8020.8019.8319.9219.213,715,800
Jun 08, 202021.8121.9320.7821.3020.543,015,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...