Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.23	27.59	27.12	27.55	3,184,351	+0.35(+1.29%)
May 27, 2022	26.88	27.29	26.74	27.20	2,305,150	+0.44(+1.66%)
May 26, 2022	27.03	27.31	26.72	26.76	1,961,956	-0.18(-0.65%)
May 25, 2022	26.12	26.99	26.12	26.93	2,031,886	+0.82(+3.14%)
May 24, 2022	25.89	26.27	25.60	26.11	2,287,780	+0.19(+0.74%)
May 23, 2022	25.67	26.44	25.62	25.92	2,945,295	+0.38(+1.47%)
May 20, 2022	25.28	25.59	25.09	25.55	2,361,040	+0.53(+2.11%)
May 19, 2022	25.49	25.81	25.01	25.02	4,129,426	-0.79(-3.08%)
May 18, 2022	26.34	26.43	25.53	25.81	2,774,340	-0.35(-1.34%)
May 17, 2022	26.28	26.42	25.93	26.16	2,516,184	+0.28(+1.10%)
May 16, 2022	25.84	26.29	25.75	25.88	2,389,202	+0.07(+0.26%)
May 13, 2022	25.65	26.08	25.60	25.81	2,075,191	+0.61(+2.42%)
May 12, 2022	24.94	25.47	24.72	25.20	2,635,892	+0.09(+0.37%)
May 11, 2022	25.84	26.30	25.09	25.11	3,489,342	-0.66(-2.56%)
May 10, 2022	26.16	26.33	25.12	25.77	4,498,271	-0.16(-0.61%)
May 09, 2022	26.81	26.87	25.72	25.93	3,658,950	-1.29(-4.73%)
May 06, 2022	27.11	27.34	26.60	27.22	2,203,699	+0.13(+0.49%)
May 05, 2022	27.79	27.86	26.61	27.08	3,261,087	-0.87(-3.10%)
May 04, 2022	27.02	27.95	26.84	27.95	4,852,719	+1.29(+4.82%)
May 03, 2022	26.71	26.96	26.09	26.66	3,030,333	+0.12(+0.46%)
May 02, 2022	26.62	26.78	26.05	26.54	2,313,921	+0.04(+0.15%)
Apr 29, 2022	27.00	27.20	26.30	26.50	1,925,256	-0.44(-1.64%)
Apr 28, 2022	26.68	27.05	26.48	26.94	2,212,873	+0.42(+1.57%)
Apr 27, 2022	27.00	27.00	26.34	26.52	2,190,013	-0.07(-0.28%)
Apr 26, 2022	26.80	27.12	26.58	26.60	1,775,604	-0.21(-0.79%)
Apr 25, 2022	27.27	27.34	25.85	26.81	3,939,047	-0.97(-3.48%)
Apr 22, 2022	28.46	28.53	27.63	27.78	1,754,035	-0.75(-2.61%)
Apr 21, 2022	28.80	29.06	28.38	28.52	1,637,299	-0.17(-0.60%)
Apr 20, 2022	28.56	28.89	28.42	28.69	2,354,659	+0.07(+0.23%)
Apr 19, 2022	28.11	28.73	28.11	28.63	1,624,900	+0.47(+1.66%)
Apr 18, 2022	28.33	28.46	28.11	28.16	2,087,076	-0.03(-0.12%)
Apr 14, 2022	28.33	28.44	28.05	28.20	1,221,326	-0.12(-0.43%)
Apr 13, 2022	28.23	28.49	27.95	28.32	1,741,384	+0.29(+1.02%)
Apr 12, 2022	27.84	28.23	27.83	28.03	1,901,924	+0.39(+1.42%)
Apr 11, 2022	27.59	27.82	27.34	27.64	1,699,810	-0.07(-0.24%)
Apr 08, 2022	27.27	27.75	27.10	27.70	1,887,149	+0.49(+1.81%)
Apr 07, 2022	27.37	27.58	26.84	27.21	1,994,744	-0.09(-0.33%)
Apr 06, 2022	27.61	27.70	27.27	27.30	1,873,582	-0.23(-0.83%)
Apr 05, 2022	27.73	27.99	27.41	27.53	1,885,443	-0.07(-0.27%)
Apr 04, 2022	27.43	27.67	27.26	27.61	1,629,960	+0.24(+0.87%)
Apr 01, 2022	27.40	27.79	27.24	27.37	1,700,339	+0.20(+0.72%)
Mar 31, 2022	27.55	27.79	27.16	27.17	1,328,038	-0.56(-2.01%)
Mar 30, 2022	27.74	27.91	27.49	27.73	1,372,804	+0.12(+0.45%)
Mar 29, 2022	26.88	27.70	26.82	27.61	2,490,806	+0.46(+1.69%)
Mar 28, 2022	27.11	27.18	26.55	27.15	2,413,987	-0.16(-0.57%)
Mar 25, 2022	27.21	27.40	27.11	27.30	2,258,275	+0.11(+0.39%)
Mar 24, 2022	27.02	27.20	26.79	27.20	2,034,201	+0.29(+1.10%)
Mar 23, 2022	27.02	27.12	26.70	26.90	1,829,822	+0.09(+0.34%)
Mar 22, 2022	26.77	26.98	26.50	26.81	1,624,317	-0.04(-0.15%)
Mar 21, 2022	26.16	26.85	26.16	26.85	2,411,661	+0.91(+3.50%)
Mar 18, 2022	26.16	26.21	25.89	25.94	3,041,775	-0.16(-0.60%)
Mar 17, 2022	26.16	26.30	25.84	26.10	2,340,390	+0.20(+0.79%)
Mar 16, 2022	25.88	26.17	25.47	25.89	2,441,635	+0.19(+0.73%)
Mar 15, 2022	25.74	25.97	25.19	25.71	3,125,901	-0.57(-2.15%)
Mar 14, 2022	27.01	27.07	25.95	26.27	4,207,072	-1.05(-3.84%)
Mar 11, 2022	27.76	28.02	27.21	27.32	2,108,855	-0.52(-1.88%)
Mar 10, 2022	27.31	28.32	27.31	27.84	5,373,333	+0.75(+2.75%)
Mar 09, 2022	26.90	27.62	26.78	27.10	3,843,970	+0.06(+0.21%)
Mar 08, 2022	27.02	27.80	26.89	27.04	8,957,004	+0.39(+1.48%)
Mar 07, 2022	26.90	27.49	26.58	26.65	3,693,539	+0.04(+0.15%)
Mar 04, 2022	26.61	26.69	26.32	26.61	2,696,347	-0.11(-0.40%)
Mar 03, 2022	26.91	27.03	26.65	26.71	2,815,129	-0.23(-0.85%)
Mar 02, 2022	27.15	27.26	26.63	26.94	3,725,440	+0.02(+0.09%)