Canada Markets closed

MPLX LP (MPLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.82-0.02 (-0.06%)
At close: 04:00PM EST
33.80 -0.02 (-0.06%)
After hours: 06:53PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202233.7434.0933.6733.8233.821,074,400
Dec 01, 202233.9933.9933.7633.8433.84952,000
Nov 30, 202233.9434.1933.4733.9933.992,348,800
Nov 29, 202233.4133.7433.3433.7433.74847,800
Nov 28, 202233.2933.5333.1833.2533.251,147,500
Nov 25, 202233.7633.8533.5233.6333.63799,900
Nov 23, 202233.7634.0633.3333.3733.371,244,400
Nov 22, 202233.2534.0032.8633.9433.941,927,800
Nov 21, 202232.7932.8632.3432.8332.831,344,300
Nov 18, 202232.1133.1832.0033.1733.171,090,900
Nov 17, 202232.5332.7032.1732.3132.311,089,000
Nov 16, 202232.7932.9732.5032.9132.911,431,900
Nov 15, 202233.7133.9132.8532.8632.861,718,000
Nov 14, 202233.1633.8933.1133.6133.611,779,400
Nov 11, 202234.3934.3933.5133.9333.932,328,300
Nov 10, 202233.8534.1133.5533.9933.99979,200
Nov 09, 202234.0134.0133.3133.3833.381,615,800
Nov 08, 202234.5434.6034.0034.0834.082,103,500
Nov 07, 202234.0034.5634.0034.3934.391,701,200
Nov 04, 202234.4234.6533.7434.0734.072,191,100
Nov 03, 202233.9934.3933.7534.0034.001,923,600
Nov 02, 202234.4034.6533.8734.0634.062,032,300
Nov 01, 202234.2535.1133.9834.4934.493,382,800
Oct 31, 202233.2233.9533.2233.5433.542,280,200
Oct 28, 202233.1833.6432.8433.5233.521,871,400
Oct 27, 202233.0633.3632.8033.1033.101,523,000
Oct 26, 202233.3033.4032.7832.8332.832,280,700
Oct 25, 202232.6233.2332.5133.1233.121,758,300
Oct 24, 202233.2833.2832.5432.7732.771,615,200
Oct 21, 202232.5933.3232.5633.3233.322,169,300
Oct 20, 202232.5032.8032.2232.5232.521,791,200
Oct 19, 202232.5132.8532.1932.4332.431,314,100
Oct 18, 202232.3732.8732.2932.8232.824,009,800
Oct 17, 202231.7332.2331.4032.1332.131,297,600
Oct 14, 202231.7031.8031.1531.3231.321,158,300
Oct 13, 202230.6532.0730.3231.6831.681,985,000
Oct 12, 202231.2831.7830.9230.9830.982,244,400
Oct 11, 202230.4531.5730.3031.4631.461,500,000
Oct 10, 202231.1031.6630.6230.7330.731,375,400
Oct 07, 202231.2731.7331.0231.0831.081,389,100
Oct 06, 202231.2531.7331.2531.2731.271,584,000
Oct 05, 202231.1831.8531.0031.4631.462,030,500
Oct 04, 202230.7931.6430.7931.4431.442,010,900
Oct 03, 202230.6630.8830.3430.3630.361,568,900
Sept 30, 202229.5530.5529.5530.0130.011,585,500
Sept 29, 202230.0030.2229.2129.7229.721,845,500
Sept 28, 202228.9730.4128.9530.3630.362,802,300
Sept 27, 202229.0829.5028.7028.8328.833,191,100
Sept 26, 202229.1029.6628.5628.5628.563,057,000
Sept 23, 202230.5130.5328.9029.3329.333,613,800
Sept 22, 202231.9332.1931.1231.1231.121,661,300
Sept 21, 202232.6832.9331.7231.7531.751,454,400
Sept 20, 202232.2032.6132.2032.4132.41667,200
Sept 19, 202231.8732.5331.8532.5232.521,085,700
Sept 16, 202232.6832.7132.0132.4932.491,465,700
Sept 15, 202232.8233.3332.7832.9432.94870,600
Sept 14, 202233.1133.4932.9033.1733.171,208,400
Sept 13, 202232.8433.2832.7532.7732.771,053,700
Sept 12, 202233.4633.7133.1333.1833.181,088,000
Sept 09, 202233.0333.3532.9733.2033.201,418,800
Sept 08, 202232.4532.7932.3932.6632.661,165,700
Sept 07, 202232.0032.7331.8332.4932.491,120,500
Sept 06, 202232.7032.9032.1032.2132.211,179,000
Sept 02, 202232.8532.9232.1632.5432.541,274,400
Sept 01, 202232.3532.6931.8832.3832.381,274,400
Aug 31, 202232.2032.9332.0932.6232.621,268,200
Aug 30, 202233.1533.2532.4332.5832.581,704,500
Aug 29, 202233.1933.7033.1533.4033.401,986,000
Aug 26, 202233.4433.6833.1533.2533.251,170,700
Aug 25, 202233.2033.7533.1433.5933.591,582,100
Aug 24, 202233.0933.1932.9033.1233.121,036,800
Aug 23, 202232.7933.2832.7432.9432.941,073,200
Aug 22, 202232.4032.7532.3132.5132.511,241,400
Aug 19, 202232.6733.1032.6032.6432.641,155,200
Aug 18, 202232.6733.0032.5332.8932.891,095,300
Aug 17, 202232.6032.9332.4332.4332.431,099,000
Aug 16, 202232.3332.8532.2832.7932.791,195,200
Aug 15, 202231.7232.3331.4132.1532.151,231,400
Aug 12, 202232.2832.6332.1532.4232.421,349,100
Aug 11, 202231.9032.2731.8532.1832.181,899,800
Aug 10, 202231.3931.8331.2331.6131.611,087,200
Aug 09, 202230.6331.3730.6331.1631.161,213,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...