Canada Markets close in 1 hr 49 mins

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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202230.6331.3330.6331.2631.26793,162
Aug 08, 202230.1530.8930.1530.5930.591,619,800
Aug 05, 202230.1330.6730.0030.1530.151,734,200
Aug 04, 202231.3231.4730.4130.5230.522,053,300
Aug 03, 202232.3032.5331.8132.2532.251,869,400
Aug 02, 202232.3632.5031.6932.0232.021,946,700
Aug 01, 202232.3732.5531.9432.3632.361,502,600
Jul 29, 202232.6533.0632.4732.5132.512,233,100
Jul 28, 202232.2932.5431.8532.5132.511,074,100
Jul 27, 202231.7032.1331.4531.9931.991,325,200
Jul 26, 202231.1131.6731.0831.5631.56958,500
Jul 25, 202230.6031.2630.3731.2531.251,509,700
Jul 22, 202230.5130.7530.0730.2630.261,124,800
Jul 21, 202230.2830.7330.0830.5330.531,414,200
Jul 20, 202230.6830.9430.3730.8330.831,265,900
Jul 19, 202230.3830.8630.2130.7430.741,076,900
Jul 18, 202230.2630.6030.0130.1930.192,497,700
Jul 15, 202229.5029.9729.1429.9529.951,181,700
Jul 14, 202228.7229.2328.1129.1929.192,359,000
Jul 13, 202228.7729.6928.7729.4729.47955,300
Jul 12, 202228.9829.2128.6029.0829.081,046,800
Jul 11, 202229.5029.6229.0029.4629.461,377,900
Jul 08, 202229.1329.7928.9329.6929.691,282,200
Jul 07, 202228.7129.3428.6328.9928.991,810,900
Jul 06, 202228.8729.0227.5028.2028.202,219,600
Jul 05, 202229.2029.3028.2528.9828.981,843,600
Jul 01, 202229.2029.7428.6629.6629.661,518,000
Jun 30, 202228.5529.1828.4329.1529.151,859,500
Jun 29, 202229.6329.9628.7529.0229.021,918,900
Jun 28, 202229.9030.1728.9029.4429.442,252,000
Jun 27, 202229.0929.2828.5829.0029.002,470,800
Jun 24, 202228.3728.9827.9128.8628.862,672,300
Jun 23, 202228.5528.6027.4827.9827.982,554,100
Jun 22, 202227.9428.6827.4728.3428.342,707,300
Jun 21, 202229.0229.4128.5528.9428.942,633,400
Jun 17, 202228.7629.1527.8528.2728.275,751,200
Jun 16, 202229.8029.9828.8629.0229.023,650,100
Jun 15, 202230.9331.1630.1430.3130.312,494,700
Jun 14, 202231.7432.0730.3630.5930.592,746,000
Jun 13, 202232.7532.7831.3631.4531.452,849,600
Jun 10, 202234.0134.0133.0133.6333.631,750,000
Jun 09, 202234.0034.4633.7834.2934.291,680,000
Jun 08, 202234.3134.3933.7533.9433.941,235,100
Jun 07, 202233.6134.2433.5634.1934.191,596,700
Jun 06, 202233.1233.6533.0433.6033.601,254,300
Jun 03, 202232.9533.1132.7232.9132.91901,600
Jun 02, 202233.1733.2332.9233.0333.03998,400
Jun 01, 202233.0533.4032.5633.2433.241,715,600
May 31, 202232.5733.0032.4332.9532.952,662,700
May 27, 202232.1432.6431.9832.5332.531,927,500
May 26, 202232.3232.6631.9632.0032.001,640,400
May 25, 202231.2432.2831.2432.2132.211,698,900
May 24, 202230.9631.4230.6131.2331.231,913,000
May 23, 202230.7031.6230.6431.0031.002,462,900
May 20, 202230.2330.6130.0130.5530.551,974,700
May 19, 202230.4830.8729.9129.9229.923,452,900
May 18, 202231.5031.6130.5430.8730.872,319,900
May 17, 202231.4331.5931.0131.2931.292,104,000
May 16, 202230.9031.4530.7930.9530.951,998,600
May 13, 202230.6731.2030.6130.8730.871,735,200
May 12, 202229.8330.4629.5730.1430.142,204,000
May 11, 202230.9031.4530.0130.0330.032,917,700
May 10, 202231.2831.4930.0430.8230.823,761,400
May 09, 202232.0632.1430.7631.0131.013,059,400
May 06, 202232.4232.6931.8132.5532.551,842,700
May 05, 202233.2433.3231.8232.3932.392,727,000
May 04, 202233.0034.1332.7734.1334.133,975,200
May 03, 202232.6232.9231.8632.5632.562,481,600
May 02, 202232.5132.7031.8132.4132.411,895,300
Apr 29, 202232.9733.2132.1232.3632.361,576,600
Apr 28, 202232.5833.0332.3432.9032.901,811,300
Apr 27, 202232.9732.9732.1732.3932.391,793,300
Apr 26, 202232.7333.1232.4632.4832.481,464,700
Apr 25, 202233.3033.3931.5732.7432.743,229,300
Apr 22, 202234.7534.8433.7433.9233.921,436,400
Apr 21, 202235.1735.4934.6534.8334.831,340,700
Apr 20, 202234.8735.2834.7135.0435.041,928,200
Apr 19, 202234.3335.0834.3234.9634.961,330,500
Apr 18, 202234.6034.7534.3234.3934.391,709,100
Apr 14, 202234.6034.7334.2534.4334.431,000,000
Apr 13, 202234.4734.7934.1334.5834.581,426,000
Apr 12, 202234.0034.4733.9934.2334.231,558,000
Apr 11, 202233.6933.9733.3933.7533.751,392,100
Apr 08, 202233.3033.8933.0933.8333.831,545,400
Apr 07, 202233.4233.6832.7833.2333.231,633,500
Apr 06, 202233.7233.8233.3033.3433.341,534,300
Apr 05, 202233.8634.1933.4733.6233.621,544,000
Apr 04, 202233.5033.7933.2933.7133.711,334,800
Apr 01, 202233.4633.9433.2633.4233.421,392,400
Mar 31, 202233.6433.9333.1633.1833.181,087,600
Mar 30, 202233.8734.0833.5733.8633.861,124,200
Mar 29, 202232.8233.8232.7533.7133.712,039,800
Mar 28, 202233.1133.1932.4233.1533.151,976,800
Mar 25, 202233.2333.4633.1133.3433.341,849,300
Mar 24, 202233.0033.2132.7233.2133.211,665,800
Mar 23, 202233.0033.1232.6032.8532.851,500,600
Mar 22, 202232.7032.9432.3632.7432.741,330,200
Mar 21, 202231.9532.7931.9432.7932.791,974,700
Mar 18, 202231.9532.0131.6131.6831.682,491,000
Mar 17, 202231.9532.1231.5631.8731.871,917,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...