Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.56	27.76	26.85	27.05	1,885,908	-0.45(-1.64%)
Apr 28, 2022	27.24	27.62	27.04	27.50	2,167,647	+0.43(+1.57%)
Apr 27, 2022	27.56	27.56	26.89	27.08	2,145,255	-0.08(-0.28%)
Apr 26, 2022	27.36	27.69	27.14	27.15	1,739,315	-0.22(-0.79%)
Apr 25, 2022	27.84	27.91	26.39	27.37	3,858,542	-0.99(-3.48%)
Apr 22, 2022	29.05	29.13	28.21	28.36	1,718,187	-0.76(-2.61%)
Apr 21, 2022	29.40	29.67	28.97	29.12	1,603,837	-0.18(-0.60%)
Apr 20, 2022	29.15	29.49	29.02	29.29	2,306,535	+0.07(+0.23%)
Apr 19, 2022	28.70	29.33	28.69	29.23	1,591,691	+0.48(+1.66%)
Apr 18, 2022	28.93	29.05	28.69	28.75	2,044,421	-0.03(-0.12%)
Apr 14, 2022	28.93	29.03	28.63	28.78	1,196,365	-0.13(-0.43%)
Apr 13, 2022	28.82	29.08	28.53	28.91	1,705,795	+0.29(+1.02%)
Apr 12, 2022	28.42	28.82	28.42	28.62	1,863,053	+0.40(+1.42%)
Apr 11, 2022	28.16	28.40	27.91	28.21	1,665,070	-0.07(-0.24%)
Apr 08, 2022	27.84	28.33	27.66	28.28	1,848,580	+0.50(+1.81%)
Apr 07, 2022	27.94	28.16	27.40	27.78	1,953,976	-0.09(-0.33%)
Apr 06, 2022	28.19	28.27	27.84	27.87	1,835,291	-0.23(-0.83%)
Apr 05, 2022	28.31	28.58	27.98	28.11	1,846,909	-0.08(-0.27%)
Apr 04, 2022	28.01	28.25	27.83	28.18	1,596,648	+0.24(+0.87%)
Apr 01, 2022	27.97	28.37	27.81	27.94	1,665,588	+0.20(+0.72%)
Mar 31, 2022	28.12	28.37	27.72	27.74	1,300,896	-0.57(-2.01%)
Mar 30, 2022	28.32	28.49	28.06	28.31	1,344,747	+0.13(+0.44%)
Mar 29, 2022	27.44	28.27	27.38	28.18	2,439,900	+0.47(+1.69%)
Mar 28, 2022	27.68	27.75	27.11	27.71	2,364,651	-0.16(-0.57%)
Mar 25, 2022	27.78	27.97	27.68	27.87	2,212,122	+0.11(+0.39%)
Mar 24, 2022	27.59	27.76	27.35	27.76	1,992,627	+0.30(+1.10%)
Mar 23, 2022	27.59	27.68	27.25	27.46	1,792,425	+0.09(+0.34%)
Mar 22, 2022	27.33	27.54	27.06	27.37	1,591,120	-0.04(-0.15%)
Mar 21, 2022	26.71	27.41	26.70	27.41	2,362,373	+0.93(+3.50%)
Mar 18, 2022	26.71	26.76	26.43	26.48	2,979,608	-0.16(-0.60%)
Mar 17, 2022	26.71	26.85	26.38	26.64	2,292,558	+0.21(+0.79%)
Mar 16, 2022	26.42	26.72	26.00	26.43	2,391,734	+0.19(+0.73%)
Mar 15, 2022	26.28	26.51	25.72	26.24	3,062,015	-0.58(-2.15%)
Mar 14, 2022	27.57	27.63	26.49	26.82	4,121,090	-1.07(-3.84%)
Mar 11, 2022	28.34	28.60	27.78	27.89	2,065,755	-0.54(-1.88%)
Mar 10, 2022	27.88	28.91	27.88	28.42	5,263,515	+0.76(+2.75%)
Mar 09, 2022	27.46	28.19	27.33	27.66	3,765,409	+0.06(+0.21%)
Mar 08, 2022	27.59	28.38	27.45	27.60	8,773,944	+0.40(+1.48%)
Mar 07, 2022	27.46	28.06	27.14	27.20	3,618,052	+0.04(+0.15%)
Mar 04, 2022	27.17	27.25	26.86	27.16	2,641,241	-0.11(-0.40%)
Mar 03, 2022	27.47	27.60	27.20	27.27	2,757,594	-0.23(-0.85%)
Mar 02, 2022	27.71	27.83	27.19	27.50	3,649,301	+0.03(+0.09%)
Mar 01, 2022	27.45	27.70	26.86	27.48	1,926,293	+0.08(+0.27%)
Feb 28, 2022	26.30	27.51	26.23	27.40	6,825,393	+0.93(+3.50%)
Feb 25, 2022	26.05	26.73	26.28	26.48	3,145,599	+0.64(+2.46%)
Feb 24, 2022	26.21	26.36	25.32	25.84	3,669,612	-0.38(-1.43%)
Feb 23, 2022	26.29	26.54	25.99	26.22	3,002,325	+0.12(+0.45%)
Feb 22, 2022	26.93	27.04	25.72	26.10	4,224,627	-0.82(-3.04%)
Feb 18, 2022				26.92	0	-0.33(-1.23%)
Feb 17, 2022	27.28	27.45	27.07	27.25	1,909,152	+0.02(+0.06%)
Feb 16, 2022	27.76	27.92	27.07	27.24	3,142,276	-0.52(-1.87%)
Feb 15, 2022	27.41	27.87	27.35	27.76	2,930,991	+0.03(+0.12%)
Feb 14, 2022	28.16	28.16	27.50	27.72	3,167,242	-0.43(-1.51%)
Feb 11, 2022	27.61	28.18	27.50	28.15	4,448,703	+0.69(+2.50%)
Feb 10, 2022	27.50	28.02	27.35	27.46	3,983,683	-0.20(-0.73%)
Feb 09, 2022	27.45	27.68	27.35	27.66	2,008,543	+0.32(+1.16%)
Feb 08, 2022	27.47	27.55	27.14	27.35	2,139,692	-0.14(-0.52%)
Feb 07, 2022	27.76	27.89	27.25	27.49	2,422,437	-0.37(-1.32%)
Feb 04, 2022	27.91	28.11	27.55	27.86	2,116,834	+0.03(+0.12%)
Feb 03, 2022	27.30	27.96		27.82	2,669,152	+0.15(+0.56%)
Feb 02, 2022	27.83	28.17	27.39	27.67	5,066,650	-0.03(-0.12%)