MPLX - MPLX LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201931.9731.9931.4031.4331.432,116,797
Jul 16, 201932.2632.2831.8031.8731.871,711,400
Jul 15, 201932.4832.5032.2232.2732.271,209,200
Jul 12, 201932.4332.5432.3432.4232.421,326,200
Jul 11, 201932.2032.5232.1532.3732.372,542,300
Jul 10, 201932.0032.3531.8432.1432.141,281,600
Jul 09, 201932.2732.3231.7731.8931.892,297,700
Jul 08, 201932.4632.6532.2732.2732.271,015,900
Jul 05, 201932.2032.6032.1532.5132.51911,600
Jul 03, 201932.1332.4932.0032.2532.25758,100
Jul 02, 201932.2532.3031.6831.9931.991,308,300
Jul 01, 201932.5032.5832.0132.2632.262,107,500
Jun 28, 201931.9232.1931.7632.1932.191,056,900
Jun 27, 201931.8131.9631.7131.8331.831,084,100
Jun 26, 201931.9832.1731.7931.8231.821,130,000
Jun 25, 201932.3232.3231.8331.8631.861,497,700
Jun 24, 201932.5332.5332.1832.2432.241,676,400
Jun 21, 201931.9432.5331.9232.4932.495,742,000
Jun 20, 201931.8832.3031.6331.8831.881,616,700
Jun 19, 201931.6531.7031.2731.4931.491,511,500
Jun 18, 201931.4031.8631.3131.6431.641,589,800
Jun 17, 201931.2431.4331.1231.2931.291,207,800
Jun 14, 201931.5431.5431.2031.2531.252,142,800
Jun 13, 201931.4931.7531.3131.5531.551,079,200
Jun 12, 201931.3531.6131.2331.2531.251,060,300
Jun 11, 201931.1731.5531.1331.3531.351,849,900
Jun 10, 201931.2331.2330.8331.0231.021,492,200
Jun 07, 201931.1431.3431.0231.0631.061,650,700
Jun 06, 201931.0231.3130.9631.0631.061,322,000
Jun 05, 201931.3231.3230.7831.0531.051,308,400
Jun 04, 201931.1831.3531.0731.2931.291,541,900
Jun 03, 201930.7531.1630.6330.9730.971,113,000
May 31, 201930.3830.7830.2030.5830.581,837,300
May 30, 201931.2331.2330.5830.6030.601,618,900
May 29, 201930.8631.2130.5031.1531.151,574,000
May 28, 201931.5531.5530.9231.1131.114,145,900
May 24, 201931.4331.4630.9631.3831.381,636,200
May 23, 201931.7531.7530.6431.1931.192,241,800
May 22, 201932.0032.1731.8832.0732.071,222,700
May 21, 201931.5132.1531.3732.0032.001,487,700
May 20, 201931.4031.4231.1531.3531.354,246,700
May 17, 201931.6431.7331.2531.4031.404,016,400
May 16, 201931.5031.9731.4531.7331.731,916,600
May 15, 201930.9331.5230.7631.4031.402,342,600
May 14, 201930.7831.3330.6530.9430.942,197,300
May 13, 201931.1531.2830.5930.6030.602,283,300
May 10, 201930.9031.4830.6031.3431.344,057,500
May 09, 201931.1231.1230.2530.7130.712,095,800
May 08, 201930.8331.2930.5231.0431.047,537,900
May 08, 20190.658 Dividend
May 07, 201932.1332.9431.9132.1931.532,914,900
May 06, 201932.0132.5532.0132.4531.791,230,000
May 03, 201931.8932.2431.8932.1831.52588,700
May 02, 201932.3532.3531.7631.8331.181,102,400
May 01, 201932.3432.6132.1232.4631.80950,800
Apr 30, 201933.0933.1332.2632.2631.601,248,400
Apr 29, 201932.5032.7332.3032.7032.03560,700
Apr 26, 201932.4732.5032.1032.4931.83612,200
Apr 25, 201932.4432.5132.1332.4731.81948,600
Apr 24, 201932.6532.6532.2432.4731.811,186,800
Apr 23, 201932.5232.6932.4132.5231.861,307,600
Apr 22, 201931.9932.4431.9132.4131.751,203,100
Apr 18, 201932.0032.0631.3631.7531.102,429,000
Apr 17, 201932.4932.6332.0032.0031.351,638,100
Apr 16, 201932.8732.8732.3332.5131.851,098,000
Apr 15, 201932.7532.8032.5032.6031.931,429,100
Apr 12, 201932.9932.9932.6232.7532.081,115,500
Apr 11, 201932.5132.8332.3532.7032.031,051,600
Apr 10, 201932.6932.8932.4832.5131.851,132,900
Apr 09, 201932.9432.9432.5032.6031.931,901,200
Apr 08, 201932.8933.1632.8632.9632.293,628,300
Apr 05, 201932.7933.1332.7932.8932.221,423,800
Apr 04, 201933.3333.4732.7732.8432.171,268,100
Apr 03, 201933.6133.6533.0133.2332.55942,400
Apr 02, 201933.2133.5533.0933.4032.721,099,700
Apr 01, 201933.0033.5132.9733.2332.551,737,800
Mar 29, 201933.4533.4732.7932.8932.221,472,000
Mar 28, 201933.0933.3132.8033.2232.541,369,800
Mar 27, 201933.2233.4032.9533.1532.471,018,200
Mar 26, 201933.3933.7232.9033.2632.581,087,300
Mar 25, 201933.6733.7133.0233.1632.481,203,800
Mar 22, 201934.1434.2833.7433.7433.05863,700
Mar 21, 201933.9234.5933.7834.3333.631,445,000
Mar 20, 201933.7234.3733.6033.9633.271,948,800
Mar 19, 201933.9234.3033.7133.8533.161,322,000
Mar 18, 201933.1533.7733.0233.7533.06940,500
Mar 15, 201933.2433.4332.9432.9932.322,508,900
Mar 14, 201933.3533.6133.1533.3232.64927,500
Mar 13, 201933.7733.8533.4233.4432.761,108,100
Mar 12, 201933.8934.0533.4333.6732.981,103,900
Mar 11, 201933.4133.9633.3933.8233.132,412,800
Mar 08, 201932.9733.3732.6333.2732.59895,100
Mar 07, 201932.5133.3032.2933.2432.561,192,000
Mar 06, 201932.6732.7132.3132.5131.85733,000
Mar 05, 201932.7333.0432.5932.7032.031,054,900
Mar 04, 201933.2133.3232.6532.8832.211,474,400
Mar 01, 201933.3633.6332.8533.1832.501,461,400
Feb 28, 201934.2234.2233.1233.1632.483,635,500
Feb 27, 201933.5834.0033.0434.0033.312,109,800
Feb 26, 201933.7933.9533.2933.4132.731,473,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...