Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	27.53	28.15	27.43	27.89	1,483,533	+0.03(+0.12%)
Aug 30, 2022	28.34	28.42	27.72	27.85	1,976,347	-0.70(-2.46%)
Aug 29, 2022	28.37	28.81	28.34	28.55	2,323,284	+0.13(+0.45%)
Aug 26, 2022	28.59	28.79	28.34	28.42	1,369,729	-0.29(-1.01%)
Aug 25, 2022	28.38	28.85	28.33	28.72	1,850,679	+0.40(+1.42%)
Aug 24, 2022	28.29	28.37	28.12	28.31	1,212,841	+0.15(+0.55%)
Aug 23, 2022	28.03	28.45	27.99	28.16	1,255,370	+0.37(+1.32%)
Aug 22, 2022	27.70	28.00	27.62	27.79	1,452,325	-0.11(-0.40%)
Aug 19, 2022	27.93	28.29	27.87	27.90	1,351,349	-0.21(-0.76%)
Aug 18, 2022	27.93	28.21	27.81	28.12	1,281,260	+0.39(+1.42%)
Aug 17, 2022	27.87	28.15	27.72	27.72	1,285,603	-0.31(-1.10%)
Aug 16, 2022	27.64	28.08	27.60	28.03	1,398,102	+0.55(+1.99%)
Aug 15, 2022	27.12	27.64	26.85	27.48	1,440,437	-0.23(-0.83%)
Aug 12, 2022	27.60	27.89	27.48	27.72	1,578,134	+0.21(+0.75%)
Aug 11, 2022	27.27	27.59	27.23	27.51	2,220,806	+0.49(+1.80%)
Aug 10, 2022	26.83	27.21	26.70	27.02	1,275,364	+0.38(+1.44%)
Aug 09, 2022	26.18	26.82	26.18	26.64	1,419,642	+0.49(+1.86%)
Aug 08, 2022	25.77	26.41	25.77	26.15	1,894,864	+0.38(+1.46%)
Aug 05, 2022	25.76	26.22	25.65	25.77	2,029,602	-0.32(-1.21%)
Aug 04, 2022	26.77	26.90	26.00	26.09	2,402,010	-0.88(-3.25%)
Aug 03, 2022	27.01	27.20	26.60	26.97	2,235,616	+0.19(+0.72%)
Aug 02, 2022	27.06	27.18	26.50	26.77	2,328,115	-0.28(-1.05%)
Aug 01, 2022	27.07	27.22	26.71	27.06	1,796,994	-0.13(-0.46%)
Jul 29, 2022	27.30	27.64	27.15	27.18	2,670,744	+0.00(+0.00%)
Jul 28, 2022	27.00	27.21	26.63	27.18	1,284,690	+0.43(+1.63%)
Jul 27, 2022	26.51	26.87	26.30	26.75	1,584,768	+0.36(+1.36%)
Jul 26, 2022	26.01	26.48	25.99	26.39	1,146,366	+0.26(+0.99%)
Jul 25, 2022	25.59	26.14	25.39	26.13	1,805,443	+0.83(+3.27%)
Jul 22, 2022	25.51	25.72	25.14	25.30	1,345,238	-0.23(-0.88%)
Jul 21, 2022	25.32	25.70	25.15	25.53	1,691,264	-0.25(-0.97%)
Jul 20, 2022	25.65	25.87	25.39	25.78	1,513,925	+0.08(+0.29%)
Jul 19, 2022	25.40	25.80	25.26	25.70	1,287,772	+0.46(+1.82%)
Jul 18, 2022	25.30	25.59	25.09	25.24	2,987,126	+0.20(+0.80%)
Jul 15, 2022	24.67	25.06	24.37	25.04	1,413,452	+0.64(+2.60%)
Jul 14, 2022	24.02	24.44	23.51	24.41	2,821,133	-0.23(-0.95%)
Jul 13, 2022	24.06	24.82	24.06	24.64	1,142,441	+0.33(+1.34%)
Jul 12, 2022	24.23	24.42	23.91	24.32	1,251,771	-0.32(-1.29%)
Jul 11, 2022	24.67	24.77	24.25	24.63	1,647,876	-0.19(-0.77%)
Jul 08, 2022	24.36	24.91	24.19	24.83	1,533,437	+0.59(+2.41%)
Jul 07, 2022	24.01	24.53	23.94	24.24	2,165,690	+0.66(+2.80%)
Jul 06, 2022	24.14	24.27	23.00	23.58	2,654,673	-0.65(-2.69%)
Jul 05, 2022	24.42	24.50	23.62	24.23	2,204,776	-0.57(-2.29%)
Jul 01, 2022	24.42	24.87	23.96	24.80	1,815,327	+0.43(+1.75%)
Jun 30, 2022	23.87	24.40	23.77	24.37	2,223,857	+0.11(+0.45%)
Jun 29, 2022	24.78	25.05	24.04	24.27	2,294,871	-0.35(-1.43%)
Jun 28, 2022	25.00	25.23	24.17	24.62	2,693,171	+0.37(+1.52%)
Jun 27, 2022	24.32	24.48	23.90	24.25	2,954,310	+0.12(+0.48%)
Jun 24, 2022	23.72	24.23	23.34	24.13	3,196,015	+0.74(+3.15%)
Jun 23, 2022	23.87	23.91	22.98	23.40	3,054,543	-0.30(-1.27%)
Jun 22, 2022	23.36	23.98	22.97	23.70	3,238,582	-0.50(-2.07%)
Jun 21, 2022	24.27	24.59	23.87	24.20	3,148,971	+0.56(+2.37%)
Jun 17, 2022	24.05	24.37	23.29	23.64	6,879,016	-0.63(-2.58%)
Jun 16, 2022	24.92	25.07	24.13	24.27	4,365,123	-1.08(-4.26%)
Jun 15, 2022	25.86	26.06	25.20	25.34	2,983,616	-0.23(-0.92%)
Jun 14, 2022	26.54	26.82	25.39	25.58	3,284,075	-0.72(-2.73%)
Jun 13, 2022	27.39	27.41	26.22	26.30	3,407,765	-1.82(-6.48%)
Jun 10, 2022	28.44	28.44	27.60	28.12	2,092,984	-0.55(-1.92%)
Jun 09, 2022	28.43	28.82	28.25	28.67	2,009,287	+0.29(+1.03%)
Jun 08, 2022	28.69	28.76	28.22	28.38	1,477,089	-0.21(-0.73%)
Jun 07, 2022	28.10	28.63	28.06	28.59	1,909,545	+0.49(+1.76%)
Jun 06, 2022	27.69	28.14	27.63	28.10	1,500,147	+0.58(+2.10%)
Jun 03, 2022	27.55	27.69	27.36	27.52	1,078,291	-0.10(-0.36%)
Jun 02, 2022	27.74	27.79	27.53	27.62	1,194,124	-0.18(-0.63%)