MPLX

MPLX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MPLX LP MPLX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.055 -0.19% 29.595 15:22:56
Open Price Low Price High Price Close Price Prev Close
29.74 29.39 29.8685 29.65
more quote information »

MPLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0329.868527.7028.732,288,4951.575.58%
1 Month26.8329.868525.8527.842,400,9112.7710.31%
3 Months24.4329.868523.235126.362,450,8235.1721.14%
6 Months20.7429.868519.9924.622,477,0308.8642.7%
1 Year18.9029.868515.04521.062,683,53210.7056.59%
3 Years35.7339.016.8723.852,576,369-6.14-17.17%
5 Years31.7339.436.8726.362,025,563-2.14-6.73%

MPLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 29.65 0.96 3.35% 28.75 29.65 28.34 2,798,729
May 14 2021 28.69 0.22 0.77% 29.00 29.56 28.63 3,640,067
May 13 2021 28.47 0.46 1.64% 27.78 28.52 27.74 1,391,876
May 12 2021 28.01 -0.33 -1.16% 28.49 28.945 27.91 1,936,745
May 11 2021 28.34 -0.18 -0.63% 28.03 28.555 27.70 1,675,057
May 10 2021 28.52 0.21 0.74% 28.27 28.70 28.205 4,042,184
May 07 2021 28.31 0.02 0.07% 28.07 28.45 27.71 3,186,750
May 06 2021 28.29 -0.35 -1.22% 28.00 28.33 27.55 1,896,114
May 05 2021 28.64 0.49 1.74% 28.50 28.88 27.33 3,989,730
May 04 2021 28.15 0.84 3.08% 27.57 28.446 27.38 3,569,286
May 03 2021 27.31 0.32 1.19% 27.42 27.50 26.92 2,836,226
Apr 30 2021 26.99 -0.54 -1.96% 27.49 27.67 26.99 2,213,171
Apr 29 2021 27.53 0.30 1.1% 27.3503 27.58 27.045 2,150,943
Apr 28 2021 27.23 0.67 2.52% 26.75 27.24 26.75 2,657,982
Apr 27 2021 26.56 -0.15 -0.56% 26.72 26.85 26.31 1,770,837
Apr 26 2021 26.71 0.19 0.72% 26.73 26.90 26.59 1,675,775
Apr 23 2021 26.52 0.32 1.22% 26.37 26.65 26.15 1,773,308
Apr 22 2021 26.20 -0.49 -1.84% 26.80 26.80 26.08 1,459,833
Apr 21 2021 26.69 0.51 1.95% 25.97 26.75 25.85 1,192,027
Apr 20 2021 26.18 -0.52 -1.95% 26.83 26.83 25.86 2,161,581
Apr 19 2021 26.70 0.09 0.34% 26.62 26.88 26.555 5,014,952
See More Historical Prices »


Your Recent History
NYSE
MPLX
MPLX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.