Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.45	19.65	19.41	19.57	1,899,409	-0.09(-0.44%)
May 30, 2018	19.55	19.71	19.31	19.65	2,065,665	+0.23(+1.18%)
May 29, 2018	19.37	19.61	19.29	19.43	2,504,740	+0.05(+0.28%)
May 25, 2018		19.37	19.37	19.37	0	-0.11(-0.56%)
May 24, 2018	19.70	19.85	19.40	19.48	2,750,403	-0.30(-1.52%)
May 23, 2018	20.07	20.11	19.73	19.78	3,609,334	-0.44(-2.16%)
May 22, 2018	20.15	20.42	20.04	20.22	5,430,061	+0.15(+0.73%)
May 21, 2018	19.75	20.19	19.67	20.07	2,852,244	+0.40(+2.02%)
May 18, 2018	19.47	19.73	19.37	19.67	2,565,828	+0.16(+0.81%)
May 17, 2018	19.22	19.73	19.19	19.51	3,331,125	+0.35(+1.82%)
May 16, 2018	19.07	19.27	18.96	19.16	2,121,628	+0.10(+0.51%)
May 15, 2018	19.05	19.24	18.90	19.07	2,819,614	+0.01(+0.03%)
May 14, 2018	18.93	19.10	18.73	19.06	3,967,732	+0.19(+1.01%)
May 11, 2018	18.97	19.11	18.85	18.87	2,954,295	-0.09(-0.46%)
May 10, 2018	19.07	19.14	18.89	18.96	1,490,715	-0.08(-0.43%)
May 09, 2018	18.99	19.28	18.90	19.04	2,497,199	+0.15(+0.78%)
May 08, 2018	18.83	18.95	18.32	18.89	3,351,611	-0.03(-0.17%)
May 07, 2018	19.16	19.44	18.84	18.92	1,861,065	-0.14(-0.74%)
May 04, 2018	18.85	19.07	18.59	19.07	2,493,104	+0.23(+1.21%)
May 03, 2018	19.15	19.26	18.76	18.84	2,743,204	-0.39(-2.03%)
May 02, 2018	19.15	19.33	18.99	19.23	2,378,524	+0.10(+0.53%)
May 01, 2018	18.99	19.27	18.92	19.13	3,750,451	+0.21(+1.13%)
Apr 30, 2018	18.60	19.26	18.52	18.91	4,619,398	+0.53(+2.88%)
Apr 27, 2018	18.09	18.40	17.94	18.38	2,668,076	+0.25(+1.39%)
Apr 26, 2018	18.24	18.36	18.03	18.13	4,192,620	-0.01(-0.06%)
Apr 25, 2018	18.05	18.27	17.93	18.14	2,557,085	+0.00(+0.00%)
Apr 24, 2018	18.71	18.74	18.12	18.14	2,749,789	-0.55(-2.95%)
Apr 23, 2018	18.27	18.83	18.15	18.69	4,408,703	+0.57(+3.13%)
Apr 20, 2018	18.21	18.38	18.01	18.13	2,438,120	-0.02(-0.09%)
Apr 19, 2018	18.36	18.58	17.98	18.14	3,792,752	-0.24(-1.31%)
Apr 18, 2018	18.46	18.79	18.21	18.38	3,393,510	+0.03(+0.15%)
Apr 17, 2018	18.24	18.60	18.08	18.36	3,606,855	+0.28(+1.57%)
Apr 16, 2018	17.67	18.15	17.46	18.07	4,680,808	+0.72(+4.13%)
Apr 13, 2018	17.46	17.58	17.30	17.36	1,968,369	-0.11(-0.61%)
Apr 12, 2018	17.73	17.85	17.27	17.46	4,105,672	-0.27(-1.54%)
Apr 11, 2018	17.41	17.81	17.37	17.74	3,416,098	+0.20(+1.13%)
Apr 10, 2018	17.27	17.63	17.18	17.54	2,965,224	+0.37(+2.15%)
Apr 09, 2018	17.29	17.47	17.09	17.17	3,089,498	-0.13(-0.74%)
Apr 06, 2018	17.52	17.70	17.13	17.30	1,941,283	-0.39(-2.21%)
Apr 05, 2018	17.60	17.84	17.40	17.69	1,944,926	+0.15(+0.85%)
Apr 04, 2018	17.25	17.61	16.95	17.54	1,961,175	-0.02(-0.09%)
Apr 03, 2018	17.52	17.62	16.98	17.55	2,089,114	+0.07(+0.40%)
Apr 02, 2018	17.68	18.00	17.19	17.48	14,708,580	-0.20(-1.15%)
Mar 29, 2018		17.69	17.69	17.69	0	+0.22(+1.29%)
Mar 28, 2018	17.45	17.78	17.18	17.46	2,937,716	-0.18(-1.00%)
Mar 27, 2018	18.07	18.12	17.45	17.64	3,296,457	-0.40(-2.23%)
Mar 26, 2018	17.89	18.15	17.73	18.04	3,333,865	+0.31(+1.72%)
Mar 23, 2018	17.74	18.12	17.53	17.74	3,934,969	+0.18(+1.01%)
Mar 22, 2018	17.86	18.11	17.48	17.56	2,301,282	-0.45(-2.50%)
Mar 21, 2018	17.85	18.23	17.60	18.01	2,933,315	+0.18(+1.02%)
Mar 20, 2018	17.94	18.04	17.44	17.83	3,553,638	-0.10(-0.54%)
Mar 19, 2018	18.38	18.39	17.72	17.92	3,337,810	-0.46(-2.50%)
Mar 16, 2018	18.30	18.73	18.27	18.38	4,308,000	+0.27(+1.51%)
Mar 15, 2018	18.60	18.62	16.92	18.11	12,539,116	-0.47(-2.54%)
Mar 14, 2018	18.95	18.95	18.53	18.58	11,806,850	-0.35(-1.84%)
Mar 13, 2018	19.06	19.11	18.77	18.93	1,259,489	-0.06(-0.34%)
Mar 12, 2018	18.79	19.06	18.70	18.99	2,605,965	+0.22(+1.20%)
Mar 09, 2018	18.49	18.79	18.44	18.77	4,833,419	+0.35(+1.92%)
Mar 08, 2018	18.70	18.78	18.35	18.42	2,142,475	-0.21(-1.12%)
Mar 07, 2018		18.83	18.42	18.62	5,449,049	-0.10(-0.51%)
Mar 06, 2018	18.87	19.00	18.57	18.72	1,374,353	-0.13(-0.71%)
Mar 05, 2018	18.47	19.05	18.46	18.85	5,915,283	+0.34(+1.85%)
Mar 02, 2018	18.55	18.65	18.27	18.51	2,352,620	-0.17(-0.89%)