Quantcast

MPLX LP Common Units Representing Limited Partner Interests Historical Stock Prices

MPLX 
$35.44
*  
0.57
1.63%
Get MPLX Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading MPLX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    MPLX Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 35 35.63 34.81 35.44 2,217,293
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
08/17/2018 37.44 37.565 37.23 37.32 1,570,881
08/16/2018 37.07 38.2 36.81 37.38 964,141
08/15/2018 37.58 37.58 36.5 36.96 1,082,324
08/14/2018 37.69 38 37.17 37.78 1,670,874
08/13/2018 38.05 38.24 37.3 37.41 1,335,854
08/10/2018 38.61 39.01 38.03 38.11 8,599,439
08/09/2018 38.14 38.905 38.09 38.71 2,755,183
08/08/2018 37.11 38.26 37.05 38.11 2,492,428
08/07/2018 37.53 37.96 36.98 37.31 1,171,193
08/06/2018 37.15 37.5 37.09 37.43 1,047,087
08/03/2018 36.76 37.42 36.76 37.09 1,471,852
08/02/2018 36.55 37.44 36.34 37.35 1,554,223
08/01/2018 36.31 36.84 36.25 36.52 1,366,516
07/31/2018 36.36 36.74 36.17 36.43 1,306,613
07/30/2018 36.06 36.47 35.96 36.32 1,615,558
07/27/2018 36.54 36.81 35.61 35.8 2,131,314
07/26/2018 36.15 37.05 35.95 36.54 2,428,884
07/25/2018 35.07 35.95 34.8852 35.78 1,779,925
07/24/2018 34.71 35.4 34.655 35.04 2,352,743
07/23/2018 34.6 35.01 34.47 34.47 1,525,512
07/20/2018 35.27 35.55 34.52 34.56 1,296,993
07/19/2018 35.67 35.7 35.14 35.21 1,689,210
07/18/2018 34 35.01 33.77 34.85 3,018,037
07/17/2018 33.69 33.915 33.5 33.6 1,663,611
07/16/2018 33.97 34.05 33.68 33.77 1,291,967
07/13/2018 33.9 34.22 33.82 33.89 738,452
07/12/2018 33.83 34.1275 33.34 34 1,099,393
07/11/2018 33.92 34 33.48 33.66 921,524
07/10/2018 34.4 34.59 33.97 34 618,697
07/09/2018 34.19 34.55 33.85 34.26 1,012,029
07/06/2018 33.86 34.26 33.77 34.07 788,285
07/05/2018 34.09 34.2 33.87 34 729,725
07/03/2018 34.11 34.47 33.82 33.98 894,154
07/02/2018 34.15 34.31 33.6 33.89 1,104,184
06/29/2018 33.91 34.25 33.54 34.14 1,981,042
06/28/2018 34 34.58 33.51 33.92 1,080,679
06/27/2018 34.47 34.7 33.72 33.95 2,261,160
06/26/2018 34.23 34.61 33.8475 34.45 1,083,010
06/25/2018 35.15 35.17 33.89 34.19 1,127,022
06/22/2018 35.59 35.75 34.82 35.18 1,193,889
06/21/2018 35.27 35.35 34.77 35 560,850
06/20/2018 34.89 35.39 34.65 35.32 717,040
*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