MPLX - MPLX LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201837.4437.5737.2337.3237.321,570,900
Aug 16, 201837.0738.2036.8137.3837.38958,000
Aug 15, 201837.5837.5836.5036.9636.961,082,300
Aug 14, 201837.6938.0037.1737.7837.781,670,900
Aug 13, 201838.0538.2437.3037.4137.411,334,600
Aug 10, 201838.6139.0138.0338.1138.118,599,400
Aug 09, 201838.1438.9138.0938.7138.712,755,100
Aug 08, 201837.1138.2637.0538.1138.112,492,400
Aug 07, 201837.1537.9636.9837.3137.311,171,200
Aug 06, 201837.1537.5037.0937.4337.431,047,100
Aug 03, 201836.7637.4236.7637.0937.091,471,900
Aug 03, 20180.628 Dividend
Aug 02, 201836.5537.4436.3437.3536.721,554,200
Aug 01, 201836.3136.8436.2536.5235.911,366,500
Jul 31, 201836.3636.7436.1736.4335.821,306,600
Jul 30, 201836.0636.4735.9636.3235.711,670,200
Jul 27, 201836.5436.8135.6135.8035.202,131,300
Jul 26, 201836.1537.0535.9536.5435.932,428,900
Jul 25, 201835.0735.9534.8935.7835.181,779,900
Jul 24, 201834.7135.4034.6635.0434.452,352,700
Jul 23, 201834.6035.0134.4734.4733.891,525,500
Jul 20, 201835.2735.5534.5234.5633.981,297,000
Jul 19, 201835.6735.7035.1435.2134.621,689,200
Jul 18, 201834.0035.0133.7734.8534.263,018,000
Jul 17, 201833.6933.9233.5033.6033.041,663,600
Jul 16, 201833.9734.0533.6833.7733.201,293,000
Jul 13, 201833.9034.2233.8233.8933.32738,500
Jul 12, 201833.8334.1333.3434.0033.431,099,300
Jul 11, 201833.9234.0033.4833.6633.09921,500
Jul 10, 201834.4034.5933.9734.0033.43618,700
Jul 09, 201834.1934.5533.8534.2633.681,012,000
Jul 06, 201833.8634.2633.7734.0733.50788,300
Jul 05, 201834.0934.2033.8734.0033.43729,700
Jul 03, 201834.1134.4733.8233.9833.41894,200
Jul 02, 201834.1534.3133.6033.8933.321,104,200
Jun 29, 201833.9134.2533.5434.1433.571,981,000
Jun 28, 201834.0034.5833.5133.9233.351,080,700
Jun 27, 201834.4734.7033.7233.9533.382,261,200
Jun 26, 201834.2334.6133.8534.4533.871,083,000
Jun 25, 201835.1535.1733.8934.1933.621,127,000
Jun 22, 201835.5935.7534.8235.1834.591,193,900
Jun 21, 201835.2735.3534.7735.0034.41560,600
Jun 20, 201834.8935.3934.6535.3234.73717,000
Jun 19, 201834.8635.0634.4534.6434.061,232,700
Jun 18, 201834.3735.2134.2335.1834.591,033,700
Jun 15, 201835.1735.2734.4434.4633.881,880,800
Jun 14, 201835.5535.7635.1435.3634.771,517,500
Jun 13, 201836.0136.0235.3235.4534.85858,600
Jun 12, 201836.3636.4335.8035.9835.381,464,300
Jun 11, 201835.8836.2635.6736.2135.601,466,100
Jun 08, 201836.5436.6635.8135.9335.331,153,300
Jun 07, 201836.5936.8436.3036.5835.961,278,300
Jun 06, 201836.5036.5836.1136.5335.92746,700
Jun 05, 201836.4036.9236.2736.5335.92891,700
Jun 04, 201836.2336.6535.9836.5835.961,091,200
Jun 01, 201835.9236.4135.7236.0935.481,001,700
May 31, 201835.7036.0735.6335.9135.311,035,000
May 30, 201835.8836.1735.4536.0735.461,125,600
May 29, 201835.5535.9935.4035.6535.051,338,100
May 25, 201835.3835.9234.7335.5534.951,660,400
May 24, 201836.1536.4235.6135.7535.151,498,700
May 23, 201836.8336.9036.2236.3035.691,939,800
May 22, 201836.9837.4836.7837.1036.482,958,800
May 21, 201836.2537.0536.1036.8336.211,554,200
May 18, 201835.7336.2135.5436.1035.491,398,100
May 17, 201835.2736.2035.2135.8135.211,815,100
May 16, 201835.0035.3734.7935.1734.581,156,100
May 15, 201834.9735.3134.6934.9934.401,536,400
May 14, 201834.7435.0534.3834.9834.392,162,000
May 11, 201834.8235.0834.5934.6334.051,609,600
May 10, 201835.0035.1234.6634.7934.21812,300
May 09, 201834.8535.3934.6934.9434.351,360,700
May 08, 201834.5534.7833.6334.6734.091,826,300
May 07, 201835.1635.6734.5834.7334.151,014,100
May 04, 201834.5935.0034.1134.9934.401,358,500
May 04, 20180.6175 Dividend
May 03, 201835.7735.9835.0435.1933.991,468,500
May 02, 201835.7836.1035.4835.9234.701,273,300
May 01, 201835.4736.0035.3435.7334.512,007,700
Apr 30, 201834.7535.9834.5935.3334.132,477,600
Apr 27, 201833.8034.3733.5234.3433.171,428,300
Apr 26, 201834.0734.2933.6833.8732.722,244,500
Apr 25, 201833.7234.1233.5033.8932.741,368,900
Apr 24, 201834.9535.0033.8433.8932.741,472,100
Apr 23, 201834.1235.1733.9134.9233.732,360,100
Apr 20, 201834.0134.3333.6433.8632.711,305,200
Apr 19, 201834.3034.7033.5933.8932.742,030,400
Apr 18, 201834.4935.1034.0134.3433.171,816,700
Apr 17, 201834.0734.7533.7834.2933.121,930,900
Apr 16, 201833.0033.9032.6233.7632.612,505,800
Apr 13, 201832.6232.8432.3132.4231.321,053,700
Apr 12, 201833.1233.3432.2632.6231.512,197,900
Apr 11, 201832.5233.2732.4533.1332.001,828,800
Apr 10, 201832.2632.9332.1032.7631.641,584,600
Apr 09, 201832.3032.6331.9232.0730.981,653,700
Apr 06, 201832.7233.0732.0032.3131.211,039,200
Apr 05, 201832.8833.3232.5133.0431.911,041,300
Apr 04, 201832.2332.9031.6632.7631.641,049,900
Apr 03, 201832.7332.9131.7132.7931.671,118,400
Apr 02, 201833.0233.6332.1232.6631.557,874,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...