Quantcast

MPLX LP Common Units Representing Limited Partner Interests Historical Stock Prices

MPLX 
$33.2
*  
0.26
0.79%
Get MPLX Alerts
*Delayed - data as of Jan. 15, 2019  -  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 15-OCT-2018 TO 15-JAN-2019

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 32.81 33.39 32.74 33.20 1,916,620
01/15/2019 33.11 33.39 32.74 33.2 1,916,620
01/14/2019 33.05 33.47 32.75 32.94 1,574,380
01/11/2019 33.59 33.59 32.96 33.16 1,195,796
01/10/2019 33.98 33.98 33.2 33.6 1,575,999
01/09/2019 34.08 34.475 33.72 34.05 2,854,984
01/08/2019 33.52 34.025 33.21 33.65 2,032,323
01/07/2019 32.68 33.59 32.5 33 2,140,703
01/04/2019 31.57 32.87 31.39 32.56 2,414,700
01/03/2019 30.84 31.21 30.55 30.96 1,316,877
01/02/2019 29.99 31.145 29.7 30.71 1,615,864
12/31/2018 30.3 30.69 29.95 30.3 2,231,997
12/28/2018 30.35 30.5503 29.44 30.19 4,772,871
12/27/2018 30.17 30.49 28.52 30.27 5,881,811
12/26/2018 29 30.72 28.32 30.72 4,287,321
12/24/2018 29.97 30.0727 28.83 28.84 1,961,313
12/21/2018 30.71 31.1805 29.92 30.28 4,282,175
12/20/2018 31.6 32.04 30.47 30.85 3,102,959
12/19/2018 32.27 32.61 31.47 31.9 3,855,140
12/18/2018 32.98 33.04 31.91 32.2 2,279,645
12/17/2018 33.46 33.53 32.58 32.9 3,431,251
12/14/2018 33.39 34.03 33.35 33.7 3,918,169
12/13/2018 32.98 33.755 32.98 33.71 3,126,890
12/12/2018 33.22 33.3141 32.8122 32.98 2,083,028
12/11/2018 33.6 33.71 32.71 32.89 1,437,343
12/10/2018 33.9 34.0614 32.9401 33.28 1,606,986
12/07/2018 34.71 35.07 33.82 34.1 2,225,122
12/06/2018 34 34.53 33.27 34.53 2,199,188
12/04/2018 34.27 35.14 34.05 34.24 2,165,011
12/03/2018 33.71 34.68 33.71 34.46 2,170,071
11/30/2018 32.94 33.2 32.4701 33.13 1,478,464
11/29/2018 32.97 33.4 32.8301 33.03 1,720,312
11/28/2018 32.51 33.29 32.26 33.23 4,240,124
11/27/2018 32.61 32.96 32.28 32.33 1,312,244
11/26/2018 32.74 33.06 32.47 32.78 661,377
11/23/2018 32.31 32.67 32 32.52 332,933
11/21/2018 32.53 33.24 32.53 32.85 1,865,017
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
*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