Quantcast

MPLX LP Common Units Representing Limited Partner Interests Historical Stock Prices

MPLX 
$32.39
*  
1.09
3.26%
Get MPLX Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading MPLX now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.11 33.1976 31.82 32.39 2,178,606
11/20/2018 33.12 33.1976 31.82 32.39 2,181,159
11/19/2018 33.86 34.12 33.21 33.48 1,067,649
11/16/2018 33.06 33.89 32.8 33.79 1,116,164
11/15/2018 32.22 33.015 31.895 33 894,837
11/14/2018 32.5 32.687 31.68 32.03 1,356,280
11/13/2018 32.61 32.9792 32.1319 32.2 2,301,831
11/12/2018 33.38 33.38 32.47 32.52 662,627
11/09/2018 33.89 33.89 32.92 33.26 1,183,634
11/08/2018 34 34.83 33.76 33.96 1,577,362
11/07/2018 34.36 34.48 33.7 34.02 1,940,728
11/06/2018 34.09 34.15 33.6 34 1,698,265
11/05/2018 33.3 34.25 33.28 34.1 2,084,955
11/02/2018 34.2 34.3008 32.91 33 1,515,219
11/01/2018 34 35.19 33.955 34.5 1,916,854
10/31/2018 33.99 34.53 33.59 33.61 3,879,896
10/30/2018 32.89 33.81 32.8 33.73 1,857,067
10/29/2018 32.8 33.54 32.49 32.92 1,968,999
10/26/2018 32.88 33.05 32.3 32.57 1,346,013
10/25/2018 33.47 33.71 32.88 32.99 1,192,503
10/24/2018 34.27 34.27 33.1 33.13 1,376,501
10/23/2018 33.6 34.6 32.8 34.32 1,927,326
10/22/2018 34.61 34.74 33.8401 34.16 830,379
10/19/2018 34.58 34.89 34.4612 34.53 1,390,143
10/18/2018 34.6 35.14 34.49 34.54 1,577,530
10/17/2018 35.63 35.63 34.69 34.79 1,551,922
10/16/2018 35.01 35.81 34.86 35.53 1,605,527
10/15/2018 35.18 35.33 34.64 34.8 1,316,559
10/12/2018 35.13 35.3 34.15 35.08 1,896,434
10/11/2018 35.1 35.46 34.54 34.74 1,340,296
10/10/2018 35.6 35.8 35.124 35.2 980,609
10/09/2018 35.37 35.83 35.32 35.77 642,265
10/08/2018 35.58 35.9 35.38 35.59 620,579
10/05/2018 35.33 35.725 35.22 35.58 930,020
10/04/2018 35.47 35.66 35.13 35.35 845,110
10/03/2018 35.26 35.78 35.01 35.49 1,854,409
10/02/2018 35.4 35.49 34.96 35.1 985,720
10/01/2018 35 35.69 34.79 35.31 1,291,761
09/28/2018 34.59 34.72 34.29 34.68 1,557,697
09/27/2018 34.51 34.77 34.2 34.66 1,217,765
09/26/2018 34.5 34.64 34.07 34.38 1,582,363
09/25/2018 34.75 34.82 34.04 34.5 1,415,226
09/24/2018 35.24 35.37 34.71 34.75 956,489
09/21/2018 35.52 35.525 34.96 35.09 1,514,869
09/20/2018 34.89 35.63 34.81 35.44 2,217,293
09/19/2018 35.74 35.74 34.85 34.87 1,314,611
09/18/2018 35.68 35.88 35.29 35.63 1,151,047
09/17/2018 36.06 36.27 35.58 35.64 682,196
09/14/2018 36.53 36.53 35.84 36.07 1,239,431
09/13/2018 36.96 37 36.38 36.56 940,725
09/12/2018 37.01 37.24 36.82 36.95 1,802,090
09/11/2018 36.05 36.98 35.96 36.92 1,511,544
09/10/2018 35.66 36.09 35.615 36.08 1,323,046
09/07/2018 35.92 35.92 35.28 35.49 1,394,752
09/06/2018 36.34 36.57 35.84 36.03 1,608,480
09/05/2018 35.57 36.43 35.34 36.35 1,093,419
09/04/2018 35.4 35.77 35.085 35.68 1,669,480
08/31/2018 35.59 35.71 35.14 35.47 781,520
08/30/2018 35.65 35.79 35.18 35.65 1,172,259
08/29/2018 35.9 36.13 35.59 35.67 1,953,340
08/28/2018 36.12 36.42 35.91 35.94 1,683,629
08/27/2018 36.17 36.5 35.9684 36.17 1,423,451
08/24/2018 36.91 37.02 35.965 36.35 1,397,085
08/23/2018 37.3 37.31 36.72 36.79 754,845
08/22/2018 37.34 37.5888 37.16 37.37 1,140,405
08/21/2018 37.6 37.73 37.26 37.27 865,595
08/20/2018 37.3 37.54 37.3 37.46 2,223,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio