STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

U.S. productivity falls for a second quarter, labour costs surge

MPLX LP (MPLX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.26

+1.11

(+3.67%)

As of 02:10PM EDT. Market open.

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	30.63	31.33	30.63	31.26	31.26	793,162
Aug 08, 2022	30.15	30.89	30.15	30.59	30.59	1,619,800
Aug 05, 2022	30.13	30.67	30.00	30.15	30.15	1,734,200
Aug 04, 2022	31.32	31.47	30.41	30.52	30.52	2,053,300
Aug 03, 2022	32.30	32.53	31.81	32.25	32.25	1,869,400
Aug 02, 2022	32.36	32.50	31.69	32.02	32.02	1,946,700
Aug 01, 2022	32.37	32.55	31.94	32.36	32.36	1,502,600
Jul 29, 2022	32.65	33.06	32.47	32.51	32.51	2,233,100
Jul 28, 2022	32.29	32.54	31.85	32.51	32.51	1,074,100
Jul 27, 2022	31.70	32.13	31.45	31.99	31.99	1,325,200
Jul 26, 2022	31.11	31.67	31.08	31.56	31.56	958,500
Jul 25, 2022	30.60	31.26	30.37	31.25	31.25	1,509,700
Jul 22, 2022	30.51	30.75	30.07	30.26	30.26	1,124,800
Jul 21, 2022	30.28	30.73	30.08	30.53	30.53	1,414,200
Jul 20, 2022	30.68	30.94	30.37	30.83	30.83	1,265,900
Jul 19, 2022	30.38	30.86	30.21	30.74	30.74	1,076,900
Jul 18, 2022	30.26	30.60	30.01	30.19	30.19	2,497,700
Jul 15, 2022	29.50	29.97	29.14	29.95	29.95	1,181,700
Jul 14, 2022	28.72	29.23	28.11	29.19	29.19	2,359,000
Jul 13, 2022	28.77	29.69	28.77	29.47	29.47	955,300
Jul 12, 2022	28.98	29.21	28.60	29.08	29.08	1,046,800
Jul 11, 2022	29.50	29.62	29.00	29.46	29.46	1,377,900
Jul 08, 2022	29.13	29.79	28.93	29.69	29.69	1,282,200
Jul 07, 2022	28.71	29.34	28.63	28.99	28.99	1,810,900
Jul 06, 2022	28.87	29.02	27.50	28.20	28.20	2,219,600
Jul 05, 2022	29.20	29.30	28.25	28.98	28.98	1,843,600
Jul 01, 2022	29.20	29.74	28.66	29.66	29.66	1,518,000
Jun 30, 2022	28.55	29.18	28.43	29.15	29.15	1,859,500
Jun 29, 2022	29.63	29.96	28.75	29.02	29.02	1,918,900
Jun 28, 2022	29.90	30.17	28.90	29.44	29.44	2,252,000
Jun 27, 2022	29.09	29.28	28.58	29.00	29.00	2,470,800
Jun 24, 2022	28.37	28.98	27.91	28.86	28.86	2,672,300
Jun 23, 2022	28.55	28.60	27.48	27.98	27.98	2,554,100
Jun 22, 2022	27.94	28.68	27.47	28.34	28.34	2,707,300
Jun 21, 2022	29.02	29.41	28.55	28.94	28.94	2,633,400
Jun 17, 2022	28.76	29.15	27.85	28.27	28.27	5,751,200
Jun 16, 2022	29.80	29.98	28.86	29.02	29.02	3,650,100
Jun 15, 2022	30.93	31.16	30.14	30.31	30.31	2,494,700
Jun 14, 2022	31.74	32.07	30.36	30.59	30.59	2,746,000
Jun 13, 2022	32.75	32.78	31.36	31.45	31.45	2,849,600
Jun 10, 2022	34.01	34.01	33.01	33.63	33.63	1,750,000
Jun 09, 2022	34.00	34.46	33.78	34.29	34.29	1,680,000
Jun 08, 2022	34.31	34.39	33.75	33.94	33.94	1,235,100
Jun 07, 2022	33.61	34.24	33.56	34.19	34.19	1,596,700
Jun 06, 2022	33.12	33.65	33.04	33.60	33.60	1,254,300
Jun 03, 2022	32.95	33.11	32.72	32.91	32.91	901,600
Jun 02, 2022	33.17	33.23	32.92	33.03	33.03	998,400
Jun 01, 2022	33.05	33.40	32.56	33.24	33.24	1,715,600
May 31, 2022	32.57	33.00	32.43	32.95	32.95	2,662,700
May 27, 2022	32.14	32.64	31.98	32.53	32.53	1,927,500
May 26, 2022	32.32	32.66	31.96	32.00	32.00	1,640,400
May 25, 2022	31.24	32.28	31.24	32.21	32.21	1,698,900
May 24, 2022	30.96	31.42	30.61	31.23	31.23	1,913,000
May 23, 2022	30.70	31.62	30.64	31.00	31.00	2,462,900
May 20, 2022	30.23	30.61	30.01	30.55	30.55	1,974,700
May 19, 2022	30.48	30.87	29.91	29.92	29.92	3,452,900
May 18, 2022	31.50	31.61	30.54	30.87	30.87	2,319,900
May 17, 2022	31.43	31.59	31.01	31.29	31.29	2,104,000
May 16, 2022	30.90	31.45	30.79	30.95	30.95	1,998,600
May 13, 2022	30.67	31.20	30.61	30.87	30.87	1,735,200
May 12, 2022	29.83	30.46	29.57	30.14	30.14	2,204,000
May 11, 2022	30.90	31.45	30.01	30.03	30.03	2,917,700
May 10, 2022	31.28	31.49	30.04	30.82	30.82	3,761,400
May 09, 2022	32.06	32.14	30.76	31.01	31.01	3,059,400
May 06, 2022	32.42	32.69	31.81	32.55	32.55	1,842,700
May 05, 2022	33.24	33.32	31.82	32.39	32.39	2,727,000
May 04, 2022	33.00	34.13	32.77	34.13	34.13	3,975,200
May 03, 2022	32.62	32.92	31.86	32.56	32.56	2,481,600
May 02, 2022	32.51	32.70	31.81	32.41	32.41	1,895,300
Apr 29, 2022	32.97	33.21	32.12	32.36	32.36	1,576,600
Apr 28, 2022	32.58	33.03	32.34	32.90	32.90	1,811,300
Apr 27, 2022	32.97	32.97	32.17	32.39	32.39	1,793,300
Apr 26, 2022	32.73	33.12	32.46	32.48	32.48	1,464,700
Apr 25, 2022	33.30	33.39	31.57	32.74	32.74	3,229,300
Apr 22, 2022	34.75	34.84	33.74	33.92	33.92	1,436,400
Apr 21, 2022	35.17	35.49	34.65	34.83	34.83	1,340,700
Apr 20, 2022	34.87	35.28	34.71	35.04	35.04	1,928,200
Apr 19, 2022	34.33	35.08	34.32	34.96	34.96	1,330,500
Apr 18, 2022	34.60	34.75	34.32	34.39	34.39	1,709,100
Apr 14, 2022	34.60	34.73	34.25	34.43	34.43	1,000,000
Apr 13, 2022	34.47	34.79	34.13	34.58	34.58	1,426,000
Apr 12, 2022	34.00	34.47	33.99	34.23	34.23	1,558,000
Apr 11, 2022	33.69	33.97	33.39	33.75	33.75	1,392,100
Apr 08, 2022	33.30	33.89	33.09	33.83	33.83	1,545,400
Apr 07, 2022	33.42	33.68	32.78	33.23	33.23	1,633,500
Apr 06, 2022	33.72	33.82	33.30	33.34	33.34	1,534,300
Apr 05, 2022	33.86	34.19	33.47	33.62	33.62	1,544,000
Apr 04, 2022	33.50	33.79	33.29	33.71	33.71	1,334,800
Apr 01, 2022	33.46	33.94	33.26	33.42	33.42	1,392,400
Mar 31, 2022	33.64	33.93	33.16	33.18	33.18	1,087,600
Mar 30, 2022	33.87	34.08	33.57	33.86	33.86	1,124,200
Mar 29, 2022	32.82	33.82	32.75	33.71	33.71	2,039,800
Mar 28, 2022	33.11	33.19	32.42	33.15	33.15	1,976,800
Mar 25, 2022	33.23	33.46	33.11	33.34	33.34	1,849,300
Mar 24, 2022	33.00	33.21	32.72	33.21	33.21	1,665,800
Mar 23, 2022	33.00	33.12	32.60	32.85	32.85	1,500,600
Mar 22, 2022	32.70	32.94	32.36	32.74	32.74	1,330,200
Mar 21, 2022	31.95	32.79	31.94	32.79	32.79	1,974,700
Mar 18, 2022	31.95	32.01	31.61	31.68	31.68	2,491,000
Mar 17, 2022	31.95	32.12	31.56	31.87	31.87	1,917,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,581.63-87.54(-0.45%)

S&P 5004,122.33-17.73(-0.43%)

DOW32,788.51-44.03(-0.13%)

CAD/USD0.7758+0.0024(+0.3127%)

CRUDE OIL90.72-0.04(-0.04%)

BTC-CAD29,743.40-1,247.61(-4.03%)

STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

MPLX LP (MPLX)

S&P/TSX
19,581.63
-87.54(-0.45%)

S&P 500
4,122.33
-17.73(-0.43%)

DOW
32,788.51
-44.03(-0.13%)

CAD/USD
0.7758
+0.0024(+0.3127%)

CRUDE OIL
90.72
-0.04(-0.04%)

BTC-CAD
29,743.40
-1,247.61(-4.03%)