MPLX - MPLX LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201834.1235.1733.9134.9234.922,310,400
Apr 20, 201834.0134.3333.6433.8633.861,305,200
Apr 19, 201834.3034.7033.5933.8933.892,030,400
Apr 18, 201834.4935.1034.0134.3434.341,816,700
Apr 17, 201834.0734.7533.7834.2934.291,930,900
Apr 16, 201833.0033.9032.6233.7633.762,505,800
Apr 13, 201832.6232.8432.3132.4232.421,053,700
Apr 12, 201833.1233.3432.2632.6232.622,197,900
Apr 11, 201832.5233.2732.4533.1333.131,828,800
Apr 10, 201832.2632.9332.1032.7632.761,584,600
Apr 09, 201832.3032.6331.9232.0732.071,653,700
Apr 06, 201832.7233.0732.0032.3132.311,039,200
Apr 05, 201832.8833.3232.5133.0433.041,041,300
Apr 04, 201832.2332.9031.6632.7632.761,049,900
Apr 03, 201832.7332.9131.7132.7932.791,118,400
Apr 02, 201833.0233.6332.1232.6632.667,874,000
Mar 29, 201832.7133.5832.6033.0433.041,447,900
Mar 28, 201832.5933.2132.1032.6232.621,572,700
Mar 27, 201833.7533.8432.6032.9532.951,764,700
Mar 26, 201833.4233.9133.1233.7033.701,784,700
Mar 23, 201833.1433.5432.7433.1333.132,106,500
Mar 22, 201833.3733.8332.6632.8032.801,232,000
Mar 21, 201833.3534.0532.8733.6433.641,570,300
Mar 20, 201833.5233.6932.5733.3033.301,902,400
Mar 19, 201834.3434.3633.1133.4833.481,786,800
Mar 16, 201834.1834.9934.1334.3434.342,306,200
Mar 15, 201834.7434.7831.6033.8333.836,605,900
Mar 14, 201835.3935.3934.6234.7134.716,320,600
Mar 13, 201835.6035.6935.0735.3635.36674,200
Mar 12, 201835.1035.6034.9435.4835.481,395,100
Mar 09, 201834.5335.1034.4535.0635.062,587,500
Mar 08, 201834.9335.1134.2834.4034.401,146,900
Mar 07, 201834.6935.1934.4034.7934.792,917,100
Mar 06, 201835.2535.5034.6834.9734.97735,700
Mar 05, 201834.5135.5834.4935.2235.223,166,700
Mar 02, 201834.6634.8334.1234.5834.581,259,400
Mar 01, 201834.6235.0834.2534.8934.891,167,900
Feb 28, 201835.3835.5134.4634.5334.532,958,800
Feb 27, 201835.2235.5434.8135.1935.191,085,500
Feb 26, 201835.1935.3034.5735.2535.25988,100
Feb 23, 201834.9435.3334.6134.8934.891,220,000
Feb 22, 201835.4035.4734.5534.7334.73780,000
Feb 21, 201835.6535.6935.1435.1835.18813,600
Feb 20, 201835.5036.1535.2935.4935.49904,900
Feb 16, 201835.7236.1435.3835.4035.402,100,800
Feb 15, 201836.7336.9535.6835.8535.851,040,800
Feb 14, 201835.9936.7235.6736.4536.451,345,200
Feb 13, 201835.8336.5535.5136.1436.14986,900
Feb 12, 201835.2036.0635.1835.9935.991,156,400
Feb 09, 201835.0135.1033.8334.8534.851,894,500
Feb 08, 201835.7335.9234.5934.7234.721,251,500
Feb 07, 201836.0236.7035.4335.6735.671,324,200
Feb 06, 201835.0236.3935.0036.1936.19991,900
Feb 05, 201835.8937.2435.3035.5935.591,807,500
Feb 02, 201837.2337.5036.3436.3636.364,963,800
Feb 02, 20180.6075 Dividend
Feb 01, 201837.1838.3037.1837.9537.345,577,100
Jan 31, 201837.6237.8136.7337.2036.601,494,600
Jan 30, 201837.5837.7036.6137.4036.804,290,900
Jan 29, 201838.5938.7537.8837.9437.331,282,300
Jan 26, 201839.1539.2338.5838.6838.06994,100
Jan 25, 201839.0539.2338.3238.8638.243,305,300
Jan 24, 201839.1039.2238.4738.8438.224,386,800
Jan 23, 201838.9839.2438.7139.0138.39810,000
Jan 22, 201837.8639.1237.7339.1238.491,438,900
Jan 19, 201837.6737.8837.2337.8637.251,132,800
Jan 18, 201837.6737.8137.3037.6737.071,473,000
Jan 17, 201837.8737.9037.4037.7237.123,495,700
Jan 16, 201838.8839.3837.9938.2837.674,038,300
Jan 12, 201838.5438.8938.2138.7838.161,837,200
Jan 11, 201837.5038.6937.4038.4337.811,547,100
Jan 10, 201837.3338.0637.1837.3536.753,281,300
Jan 09, 201837.4137.5936.9737.3636.761,064,300
Jan 08, 201836.7537.3536.5237.2636.661,071,200
Jan 05, 201837.1537.4936.5336.8036.21848,500
Jan 04, 201836.4737.4636.4737.0836.491,146,000
Jan 03, 201836.1236.7535.9936.3535.772,387,500
Jan 02, 201835.6036.2935.4636.0435.461,443,600
Dec 29, 201735.8535.9835.2235.4734.901,226,000
Dec 28, 201735.5535.6935.1935.6035.031,321,200
Dec 27, 201735.9835.9835.5035.5534.98979,100
Dec 26, 201735.9036.1835.6835.9635.381,325,100
Dec 22, 201736.1336.4035.6335.8635.291,893,000
Dec 21, 201736.0836.7936.0236.3135.732,351,100
Dec 20, 201736.4036.5635.6136.1735.591,806,100
Dec 19, 201736.5236.8036.1236.2635.681,556,700
Dec 18, 201735.7137.0735.6036.5835.996,423,500
Dec 15, 201737.3737.5035.9136.1135.536,546,900
Dec 14, 201737.6038.4737.4237.9437.331,952,800
Dec 13, 201737.2837.9237.1937.6037.001,122,000
Dec 12, 201737.0537.6736.7537.3336.731,380,100
Dec 11, 201735.6737.2035.6537.0636.472,161,600
Dec 08, 201736.2036.5035.5635.7135.141,592,700
Dec 07, 201735.6636.1535.2536.0635.481,087,900
Dec 06, 201736.2336.4235.6735.6935.121,114,300
Dec 05, 201735.7836.5435.6236.4435.861,563,400
Dec 04, 201736.2136.4035.4635.6435.071,950,400
Dec 01, 201736.0836.7935.9636.1335.552,490,100
Nov 30, 201734.4036.2734.4035.8635.291,572,200
Nov 29, 201734.7034.9834.0034.4133.861,916,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...