Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.13	19.29	19.03	19.29	1,763,508	+0.22(+1.13%)
Jun 27, 2019	19.06	19.15	19.00	19.08	1,808,846	+0.01(+0.03%)
Jun 26, 2019	19.17	19.28	19.05	19.07	1,885,587	-0.02(-0.13%)
Jun 25, 2019	19.37	19.37	19.08	19.09	2,499,059	-0.23(-1.18%)
Jun 24, 2019	19.50	19.50	19.29	19.32	2,797,200	-0.15(-0.77%)
Jun 21, 2019	19.14	19.50	19.13	19.47	9,580,911	+0.37(+1.91%)
Jun 20, 2019	19.11	19.36	18.96	19.11	2,697,717	+0.23(+1.24%)
Jun 19, 2019	18.97	19.00	18.74	18.87	2,522,113	-0.09(-0.47%)
Jun 18, 2019	18.82	19.09	18.76	18.96	2,652,634	+0.21(+1.12%)
Jun 17, 2019	18.72	18.84	18.65	18.75	2,015,285	+0.02(+0.13%)
Jun 14, 2019	18.90	18.90	18.70	18.73	3,575,405	-0.18(-0.95%)
Jun 13, 2019	18.87	19.03	18.76	18.91	1,800,653	+0.18(+0.96%)
Jun 12, 2019	18.79	18.94	18.72	18.73	1,769,106	-0.06(-0.32%)
Jun 11, 2019	18.68	18.91	18.66	18.79	3,086,625	+0.20(+1.06%)
Jun 10, 2019	18.72	18.72	18.48	18.59	2,489,810	-0.02(-0.13%)
Jun 07, 2019	18.66	18.78	18.59	18.61	2,754,136	+0.00(+0.00%)
Jun 06, 2019	18.59	18.76	18.55	18.61	2,205,803	+0.01(+0.03%)
Jun 05, 2019	18.77	18.77	18.45	18.61	2,183,094	-0.14(-0.77%)
Jun 04, 2019	18.69	18.79	18.62	18.75	2,572,721	+0.19(+1.03%)
Jun 03, 2019	18.43	18.67	18.36	18.56	1,857,163	+0.23(+1.28%)
May 31, 2019	18.21	18.45	18.10	18.33	3,065,657	-0.01(-0.07%)
May 30, 2019	18.72	18.72	18.33	18.34	2,701,321	-0.33(-1.77%)
May 29, 2019	18.49	18.70	18.28	18.67	2,612,627	+0.02(+0.13%)
May 28, 2019	18.91	18.91	18.53	18.64	6,770,392	-0.16(-0.86%)
May 24, 2019	18.84	18.85	18.55	18.81	2,717,094	+0.11(+0.61%)
May 23, 2019	19.03	19.03	18.36	18.69	3,740,621	-0.53(-2.74%)
May 22, 2019	19.18	19.28	19.11	19.22	2,040,180	+0.04(+0.22%)
May 21, 2019	18.88	19.27	18.80	19.18	2,482,353	+0.39(+2.07%)
May 20, 2019	18.82	18.83	18.67	18.79	7,085,854	-0.03(-0.16%)
May 17, 2019	18.96	19.02	18.73	18.82	6,701,632	-0.20(-1.04%)
May 16, 2019	18.88	19.16	18.85	19.02	3,198,037	+0.20(+1.05%)
May 15, 2019	18.54	18.89	18.43	18.82	3,908,789	+0.28(+1.49%)
May 14, 2019	18.45	18.78	18.37	18.54	3,666,270	+0.20(+1.11%)
May 13, 2019	18.67	18.75	18.33	18.34	3,809,865	-0.44(-2.36%)
May 10, 2019	18.52	18.87	18.34	18.78	6,770,043	+0.38(+2.05%)
May 09, 2019	18.65	18.65	18.13	18.41	3,496,954	-0.20(-1.06%)
May 08, 2019	18.48	18.75	18.29	18.60	12,577,430	-0.30(-1.56%)
May 07, 2019	18.86	19.34	18.73	18.90	4,965,036	-0.15(-0.80%)
May 06, 2019	18.79	19.11	18.79	19.05	2,095,165	+0.16(+0.84%)
May 03, 2019	18.72	18.93	18.72	18.89	1,002,597	+0.21(+1.10%)
May 02, 2019	18.99	18.99	18.65	18.69	1,877,784	-0.37(-1.94%)
May 01, 2019	18.99	19.14	18.85	19.06	1,619,526	+0.12(+0.62%)
Apr 30, 2019	19.43	19.45	18.94	18.94	2,126,507	-0.26(-1.35%)
Apr 29, 2019	19.08	19.21	18.96	19.20	955,139	+0.12(+0.65%)
Apr 26, 2019	19.06	19.08	18.85	19.07	1,042,796	+0.01(+0.06%)
Apr 25, 2019	19.04	19.09	18.86	19.06	1,615,767	+0.00(+0.00%)
Apr 24, 2019	19.17	19.17	18.93	19.06	2,021,495	-0.03(-0.15%)
Apr 23, 2019	19.09	19.19	19.03	19.09	2,227,297	+0.06(+0.34%)
Apr 22, 2019	18.78	19.04	18.73	19.03	2,049,229	+0.39(+2.08%)
Apr 18, 2019	18.79	18.82	18.41	18.64	4,137,289	-0.15(-0.78%)
Apr 17, 2019	19.07	19.16	18.79	18.79	2,790,199	-0.30(-1.57%)
Apr 16, 2019	19.30	19.30	18.98	19.09	1,870,215	-0.05(-0.28%)
Apr 15, 2019	19.23	19.26	19.08	19.14	2,434,248	-0.09(-0.46%)
Apr 12, 2019	19.37	19.37	19.15	19.23	1,900,097	+0.03(+0.15%)
Apr 11, 2019	19.09	19.27	18.99	19.20	1,791,244	+0.11(+0.58%)
Apr 10, 2019	19.19	19.31	19.07	19.09	1,929,723	-0.05(-0.28%)
Apr 09, 2019	19.34	19.34	19.08	19.14	3,238,440	-0.21(-1.09%)
Apr 08, 2019	19.31	19.47	19.29	19.35	6,180,332	+0.04(+0.21%)
Apr 05, 2019	19.25	19.45	19.25	19.31	2,425,072	+0.03(+0.15%)
Apr 04, 2019	19.57	19.65	19.24	19.28	2,159,954	-0.23(-1.17%)
Apr 03, 2019	19.73	19.75	19.38	19.51	1,605,324	-0.10(-0.51%)
Apr 02, 2019	19.50	19.70	19.43	19.61	1,873,219	+0.10(+0.51%)