Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.74	18.90	18.65	18.90	1,800,302	+0.21(+1.13%)
Jun 27, 2019	18.67	18.76	18.62	18.69	1,846,586	+0.01(+0.03%)
Jun 26, 2019	18.77	18.89	18.66	18.68	1,924,928	-0.02(-0.13%)
Jun 25, 2019	18.97	18.97	18.69	18.70	2,551,199	-0.22(-1.18%)
Jun 24, 2019	19.10	19.10	18.89	18.93	2,855,561	-0.15(-0.77%)
Jun 21, 2019	18.75	19.10	18.74	19.07	9,780,807	+0.36(+1.91%)
Jun 20, 2019	18.72	18.96	18.57	18.72	2,754,002	+0.23(+1.24%)
Jun 19, 2019	18.58	18.61	18.36	18.49	2,574,735	-0.09(-0.47%)
Jun 18, 2019	18.43	18.70	18.38	18.57	2,707,978	+0.21(+1.12%)
Jun 17, 2019	18.34	18.45	18.27	18.37	2,057,331	+0.02(+0.13%)
Jun 14, 2019	18.52	18.52	18.31	18.35	3,650,002	-0.18(-0.95%)
Jun 13, 2019	18.49	18.64	18.38	18.52	1,838,222	+0.18(+0.96%)
Jun 12, 2019	18.40	18.55	18.33	18.35	1,806,016	-0.06(-0.32%)
Jun 11, 2019	18.30	18.52	18.28	18.40	3,151,024	+0.19(+1.06%)
Jun 10, 2019	18.33	18.33	18.10	18.21	2,541,757	-0.02(-0.13%)
Jun 07, 2019	18.28	18.40	18.21	18.23	2,811,598	+0.00(+0.00%)
Jun 06, 2019	18.21	18.38	18.18	18.23	2,251,825	+0.01(+0.03%)
Jun 05, 2019	18.39	18.39	18.07	18.23	2,228,642	-0.14(-0.77%)
Jun 04, 2019	18.30	18.40	18.24	18.37	2,626,398	+0.19(+1.03%)
Jun 03, 2019	18.05	18.29	17.98	18.18	1,895,911	+0.23(+1.28%)
May 31, 2019	17.84	18.07	17.73	17.95	3,129,619	-0.01(-0.07%)
May 30, 2019	18.33	18.33	17.95	17.96	2,757,681	-0.32(-1.77%)
May 29, 2019	18.12	18.32	17.91	18.29	2,667,136	+0.02(+0.13%)
May 28, 2019	18.52	18.52	18.15	18.26	6,911,649	-0.16(-0.86%)
May 24, 2019	18.45	18.47	18.17	18.42	2,773,783	+0.11(+0.61%)
May 23, 2019	18.64	18.64	17.99	18.31	3,818,665	-0.52(-2.74%)
May 22, 2019	18.79	18.89	18.72	18.83	2,082,746	+0.04(+0.22%)
May 21, 2019	18.50	18.87	18.42	18.79	2,534,145	+0.38(+2.07%)
May 20, 2019	18.43	18.45	18.29	18.40	7,233,693	-0.03(-0.16%)
May 17, 2019	18.57	18.63	18.35	18.43	6,841,454	-0.19(-1.04%)
May 16, 2019	18.49	18.77	18.46	18.63	3,264,760	+0.19(+1.05%)
May 15, 2019	18.16	18.50	18.06	18.43	3,990,342	+0.27(+1.49%)
May 14, 2019	18.07	18.39	17.99	18.16	3,742,763	+0.20(+1.11%)
May 13, 2019	18.29	18.36	17.96	17.96	3,889,354	-0.43(-2.36%)
May 10, 2019	18.14	18.48	17.96	18.40	6,911,293	+0.37(+2.05%)
May 09, 2019	18.27	18.27	17.76	18.03	3,569,914	-0.19(-1.06%)
May 08, 2019	18.10	18.37	17.92	18.22	12,839,845	-0.29(-1.56%)
May 07, 2019	18.48	18.94	18.35	18.51	5,068,627	-0.15(-0.80%)
May 06, 2019	18.41	18.72	18.41	18.66	2,138,879	+0.16(+0.84%)
May 03, 2019	18.34	18.54	18.34	18.51	1,023,515	+0.20(+1.10%)
May 02, 2019	18.60	18.60	18.26	18.30	1,916,963	-0.36(-1.94%)
May 01, 2019	18.60	18.75	18.47	18.67	1,653,316	+0.12(+0.62%)
Apr 30, 2019	19.03	19.05	18.55	18.55	2,170,875	-0.25(-1.35%)
Apr 29, 2019	18.69	18.82	18.57	18.80	975,068	+0.12(+0.65%)
Apr 26, 2019	18.67	18.69	18.46	18.68	1,064,553	+0.01(+0.06%)
Apr 25, 2019	18.66	18.70	18.47	18.67	1,649,478	+0.00(+0.00%)
Apr 24, 2019	18.78	18.78	18.54	18.67	2,063,672	-0.03(-0.15%)
Apr 23, 2019	18.70	18.80	18.64	18.70	2,273,767	+0.06(+0.34%)
Apr 22, 2019	18.40	18.66	18.35	18.64	2,091,984	+0.38(+2.08%)
Apr 18, 2019	18.40	18.44	18.03	18.26	4,223,609	-0.14(-0.78%)
Apr 17, 2019	18.68	18.76	18.40	18.40	2,848,414	-0.29(-1.57%)
Apr 16, 2019	18.90	18.90	18.59	18.70	1,909,235	-0.05(-0.28%)
Apr 15, 2019	18.83	18.86	18.69	18.75	2,485,036	-0.09(-0.46%)
Apr 12, 2019	18.97	18.97	18.76	18.83	1,939,740	+0.03(+0.15%)
Apr 11, 2019	18.70	18.88	18.60	18.80	1,828,616	+0.11(+0.58%)
Apr 10, 2019	18.80	18.91	18.68	18.70	1,969,985	-0.05(-0.28%)
Apr 09, 2019	18.94	18.94	18.69	18.75	3,306,007	-0.21(-1.09%)
Apr 08, 2019	18.91	19.07	18.90	18.95	6,309,279	+0.04(+0.21%)
Apr 05, 2019	18.86	19.05	18.86	18.91	2,475,669	+0.03(+0.15%)
Apr 04, 2019	19.17	19.25	18.85	18.89	2,205,020	-0.22(-1.17%)
Apr 03, 2019	19.33	19.35	18.98	19.11	1,638,817	-0.10(-0.51%)
Apr 02, 2019	19.10	19.29	19.03	19.21	1,912,302	+0.10(+0.51%)