Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.57	12.86	12.11	12.82	6,996,627	+0.24(+1.93%)
May 28, 2020	12.81	12.81	12.38	12.57	5,648,816	-0.30(-2.31%)
May 27, 2020	13.36	13.36	12.79	12.87	4,697,698	-0.34(-2.55%)
May 26, 2020	13.60	13.60	13.15	13.21	3,302,901	-0.10(-0.76%)
May 22, 2020	13.18	13.32	12.80	13.31	3,487,942	+0.02(+0.15%)
May 21, 2020	13.67	13.78	13.11	13.29	4,464,347	-0.22(-1.65%)
May 20, 2020	13.19	13.72	13.14	13.51	5,162,399	+0.45(+3.41%)
May 19, 2020	12.95	13.23	12.66	13.07	4,657,839	+0.15(+1.15%)
May 18, 2020	12.76	13.20	12.66	12.92	7,688,550	+0.67(+5.45%)
May 15, 2020	12.05	12.45	11.78	12.25	4,301,924	+0.36(+3.07%)
May 14, 2020	11.49	12.49	11.29	11.89	5,437,793	+0.18(+1.56%)
May 13, 2020	11.95	11.98	11.43	11.70	6,988,216	-0.18(-1.48%)
May 12, 2020	11.93	12.65	11.87	11.88	4,177,302	+0.07(+0.63%)
May 11, 2020	11.81	11.92	11.56	11.80	3,050,054	-0.16(-1.30%)
May 08, 2020	11.32	12.00	11.28	11.96	4,900,632	+0.77(+6.88%)
May 07, 2020	11.41	11.73	11.15	11.19	6,317,742	+0.09(+0.77%)
May 06, 2020	11.18	11.59	10.99	11.10	5,443,155	+0.08(+0.76%)
May 05, 2020	11.60	12.13	10.93	11.02	6,708,551	-0.29(-2.58%)
May 04, 2020	11.14	11.59	10.94	11.31	4,026,387	+0.02(+0.17%)
May 01, 2020	11.47	11.79	11.22	11.29	4,793,165	-0.43(-3.70%)
Apr 30, 2020	12.28	13.00	11.66	11.73	9,312,421	-0.55(-4.49%)
Apr 29, 2020	11.78	12.41	11.67	12.28	10,149,789	+0.97(+8.53%)
Apr 28, 2020	11.01	11.32	10.88	11.31	5,699,992	+0.46(+4.24%)
Apr 27, 2020	10.54	10.91	10.11	10.85	9,820,281	+0.05(+0.48%)
Apr 24, 2020	11.09	11.35	10.52	10.80	15,013,872	-0.21(-1.94%)
Apr 23, 2020	10.09	11.08	9.893	11.01	8,641,834	+1.16(+11.77%)
Apr 22, 2020	10.17	10.34	9.543	9.854	8,510,168	+0.04(+0.40%)
Apr 21, 2020	9.006	9.848	8.831	9.815	8,094,360	+0.65(+7.07%)
Apr 20, 2020	8.481	10.19	8.448	9.168	11,121,861	+0.06(+0.71%)
Apr 17, 2020	8.409	9.174	8.254	9.103	12,098,212	+0.93(+11.42%)
Apr 16, 2020	8.390	8.759	8.170	8.170	7,397,193	-0.25(-2.93%)
Apr 15, 2020	8.040	8.575	7.901	8.416	12,899,031	+0.04(+0.46%)
Apr 14, 2020	8.073	8.565	7.988	8.377	9,072,025	+0.39(+4.87%)
Apr 13, 2020	8.144	8.286	7.767	7.988	5,401,521	-0.03(-0.40%)
Apr 09, 2020	8.422	8.630	7.865	8.021	10,146,619	+0.04(+0.49%)
Apr 08, 2020	8.092	8.371	7.775	7.982	11,485,414	-0.12(-1.52%)
Apr 07, 2020	8.099	8.371	7.742	8.105	8,808,701	+0.40(+5.13%)
Apr 06, 2020	7.677	8.273	7.593	7.710	10,471,200	+0.08(+1.10%)
Apr 03, 2020	7.930	7.995	7.166	7.626	7,106,245	-0.01(-0.08%)
Apr 02, 2020	7.651	8.720	7.470	7.632	9,028,564	+0.25(+3.33%)
Apr 01, 2020	7.081	7.613	6.803	7.386	7,185,622	-0.14(-1.89%)
Mar 31, 2020	6.764	7.567	6.524	7.528	11,819,432	+1.01(+15.51%)
Mar 30, 2020	6.887	6.991	6.291	6.518	5,939,544	-0.51(-7.28%)
Mar 27, 2020	7.282	7.282	6.725	7.030	6,742,134	-0.45(-6.06%)
Mar 26, 2020	7.528	8.131	7.153	7.483	5,734,616	+0.05(+0.61%)
Mar 25, 2020	6.997	8.060	6.764	7.438	13,972,308	+0.52(+7.49%)
Mar 24, 2020	7.813	7.833	6.693	6.919	9,671,737	-0.33(-4.56%)
Mar 23, 2020	7.360	7.561	6.505	7.250	9,729,010	-0.35(-4.60%)
Mar 20, 2020	7.639	8.422	6.654	7.600	14,271,297	+0.23(+3.08%)
Mar 19, 2020	5.598	7.749	5.092	7.373	16,917,110	+1.94(+35.80%)
Mar 18, 2020	5.293	5.986	4.451	5.429	16,804,058	-0.71(-11.51%)
Mar 17, 2020	7.120	7.250	6.058	6.135	13,536,802	-1.15(-15.82%)
Mar 16, 2020	7.101	7.548	6.252	7.289	10,666,415	-1.17(-13.79%)
Mar 13, 2020	9.239	9.394	7.904	8.455	15,811,704	-0.13(-1.51%)
Mar 12, 2020	8.772	9.064	7.587	8.584	16,373,256	-1.40(-14.02%)
Mar 11, 2020	10.33	10.61	9.653	9.984	13,072,363	-0.95(-8.71%)
Mar 10, 2020	10.61	11.12	9.193	10.94	14,306,163	+1.17(+12.01%)
Mar 09, 2020	8.947	10.65	8.111	9.764	20,016,700	-2.09(-17.61%)
Mar 06, 2020	12.15	12.27	11.66	11.85	12,457,383	-0.66(-5.28%)
Mar 05, 2020	12.41	12.59	12.11	12.51	9,563,683	-0.20(-1.58%)
Mar 04, 2020	13.00	13.02	12.39	12.71	4,477,460	+0.00(+0.00%)
Mar 03, 2020	13.04	13.19	12.46	12.71	3,824,376	-0.29(-2.24%)