Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.86	20.06	19.82	19.98	1,860,590	-0.09(-0.44%)
May 30, 2018	19.96	20.12	19.72	20.06	2,023,448	+0.23(+1.18%)
May 29, 2018	19.78	20.02	19.69	19.83	2,453,549	+0.06(+0.28%)
May 25, 2018		19.78	19.78	19.78	0	-0.11(-0.56%)
May 24, 2018	20.11	20.26	19.81	19.89	2,694,192	-0.31(-1.51%)
May 23, 2018	20.49	20.53	20.15	20.19	3,535,568	-0.45(-2.16%)
May 22, 2018	20.57	20.85	20.46	20.64	5,319,084	+0.15(+0.73%)
May 21, 2018	20.16	20.61	20.08	20.49	2,793,952	+0.41(+2.02%)
May 18, 2018	19.88	20.14	19.77	20.08	2,513,389	+0.16(+0.81%)
May 17, 2018	19.62	20.14	19.59	19.92	3,263,045	+0.36(+1.82%)
May 16, 2018	19.47	19.68	19.35	19.56	2,078,267	+0.10(+0.51%)
May 15, 2018	19.45	19.64	19.30	19.46	2,761,988	+0.01(+0.03%)
May 14, 2018	19.32	19.50	19.12	19.46	3,886,642	+0.19(+1.01%)
May 11, 2018	19.37	19.51	19.24	19.26	2,893,917	-0.09(-0.46%)
May 10, 2018	19.47	19.54	19.28	19.35	1,460,248	-0.08(-0.43%)
May 09, 2018	19.39	19.69	19.30	19.44	2,446,162	+0.15(+0.78%)
May 08, 2018	19.22	19.34	18.71	19.29	3,283,113	-0.03(-0.17%)
May 07, 2018	19.56	19.84	19.24	19.32	1,823,029	-0.14(-0.74%)
May 04, 2018	19.24	19.47	18.97	19.46	2,442,151	+0.23(+1.21%)
May 03, 2018	19.55	19.66	19.15	19.23	2,687,140	-0.40(-2.03%)
May 02, 2018	19.55	19.73	19.39	19.63	2,329,912	+0.10(+0.53%)
May 01, 2018	19.38	19.67	19.31	19.53	3,673,801	+0.22(+1.13%)
Apr 30, 2018	18.99	19.66	18.90	19.31	4,524,988	+0.54(+2.88%)
Apr 27, 2018	18.47	18.78	18.32	18.77	2,613,546	+0.26(+1.39%)
Apr 26, 2018	18.62	18.74	18.41	18.51	4,106,932	-0.01(-0.06%)
Apr 25, 2018	18.43	18.65	18.31	18.52	2,504,824	+0.00(+0.00%)
Apr 24, 2018	19.10	19.13	18.49	18.52	2,693,590	-0.56(-2.95%)
Apr 23, 2018	18.65	19.22	18.53	19.08	4,318,600	+0.58(+3.13%)
Apr 20, 2018	18.59	18.76	18.38	18.50	2,388,291	-0.02(-0.09%)
Apr 19, 2018	18.75	18.96	18.36	18.52	3,715,237	-0.25(-1.31%)
Apr 18, 2018	18.85	19.18	18.59	18.77	3,324,154	+0.03(+0.15%)
Apr 17, 2018	18.62	18.99	18.46	18.74	3,533,139	+0.29(+1.57%)
Apr 16, 2018	18.03	18.53	17.83	18.45	4,585,143	+0.73(+4.13%)
Apr 13, 2018	17.83	17.95	17.66	17.72	1,928,140	-0.11(-0.61%)
Apr 12, 2018	18.10	18.22	17.63	17.83	4,021,762	-0.28(-1.54%)
Apr 11, 2018	17.77	18.18	17.73	18.11	3,346,281	+0.20(+1.13%)
Apr 10, 2018	17.63	18.00	17.54	17.90	2,904,622	+0.38(+2.15%)
Apr 09, 2018	17.65	17.83	17.44	17.53	3,026,356	-0.13(-0.74%)
Apr 06, 2018	17.88	18.07	17.49	17.66	1,901,608	-0.40(-2.21%)
Apr 05, 2018	17.97	18.21	17.77	18.06	1,905,176	+0.15(+0.85%)
Apr 04, 2018	17.61	17.98	17.30	17.90	1,921,094	-0.02(-0.09%)
Apr 03, 2018	17.89	17.99	17.33	17.92	2,046,417	+0.07(+0.40%)
Apr 02, 2018	18.05	18.38	17.55	17.85	14,407,971	-0.21(-1.15%)
Mar 29, 2018		18.06	18.06	18.06	0	+0.23(+1.29%)
Mar 28, 2018	17.81	18.15	17.54	17.83	2,877,676	-0.18(-1.00%)
Mar 27, 2018	18.44	18.49	17.82	18.01	3,229,085	-0.41(-2.23%)
Mar 26, 2018	18.26	18.53	18.10	18.42	3,265,729	+0.31(+1.72%)
Mar 23, 2018	18.11	18.50	17.89	18.11	3,854,548	+0.18(+1.01%)
Mar 22, 2018	18.24	18.49	17.85	17.93	2,254,250	-0.46(-2.50%)
Mar 21, 2018	18.23	18.61	17.96	18.38	2,873,365	+0.19(+1.02%)
Mar 20, 2018	18.32	18.41	17.80	18.20	3,481,010	-0.10(-0.54%)
Mar 19, 2018	18.77	18.78	18.09	18.30	3,269,593	-0.47(-2.50%)
Mar 16, 2018	18.68	19.12	18.65	18.77	4,219,955	+0.28(+1.51%)
Mar 15, 2018	18.99	19.01	17.27	18.49	12,282,846	-0.48(-2.54%)
Mar 14, 2018	19.34	19.34	18.92	18.97	11,565,546	-0.36(-1.84%)
Mar 13, 2018	19.46	19.50	19.17	19.32	1,233,748	-0.07(-0.34%)
Mar 12, 2018	19.18	19.46	19.09	19.39	2,552,705	+0.23(+1.20%)
Mar 09, 2018	18.87	19.18	18.83	19.16	4,734,635	+0.36(+1.92%)
Mar 08, 2018	19.09	19.17	18.73	18.80	2,098,688	-0.21(-1.12%)
Mar 07, 2018		19.22	18.80	19.01	5,337,683	-0.10(-0.51%)
Mar 06, 2018	19.26	19.40	18.95	19.11	1,346,265	-0.14(-0.71%)
Mar 05, 2018	18.86	19.44	18.85	19.25	5,794,388	+0.35(+1.85%)
Mar 02, 2018	18.94	19.03	18.65	18.90	2,304,538	-0.17(-0.89%)