MPLX

MPLX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MPLX LP MPLX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.94% 28.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.74 28.24 28.89 28.38 28.77
more quote information »

MPLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8328.8927.5728.311,461,6100.672.41%
1 Month29.93530.1026.0128.141,881,740-1.44-4.79%
3 Months28.0731.399826.0128.982,118,8860.431.53%
6 Months23.5831.399823.0627.032,296,0294.9220.87%
1 Year18.3931.399815.04523.062,457,96610.1154.98%
3 Years36.0639.016.8723.792,636,928-7.56-20.97%
5 Years32.1339.436.8726.332,071,978-3.63-11.3%

MPLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 28.38 -0.39 -1.36% 28.74 28.89 28.24 1,608,411
Jul 29 2021 28.77 0.34 1.2% 28.74 28.83 28.12 1,568,509
Jul 28 2021 28.43 0.56 2.01% 28.05 28.535 27.65 1,581,434
Jul 27 2021 27.87 -0.54 -1.9% 28.27 28.3714 27.81 1,231,190
Jul 26 2021 28.41 0.45 1.61% 27.89 28.515 27.85 1,415,595
Jul 23 2021 27.96 0.17 0.61% 27.83 28.00 27.57 1,511,323
Jul 22 2021 27.79 0.27 0.98% 27.67 28.125 27.44 1,480,769
Jul 21 2021 27.52 -0.09 -0.33% 28.22 28.75 27.52 2,518,027
Jul 20 2021 27.61 1.41 5.38% 26.47 27.61 26.28 2,225,217
Jul 19 2021 26.20 -1.22 -4.45% 26.59 26.81 26.01 4,638,889
Jul 16 2021 27.42 -0.54 -1.93% 27.85 28.10 27.22 2,899,625
Jul 15 2021 27.96 -0.57 -2.0% 28.53 28.53 27.73 2,641,890
Jul 14 2021 28.53 -0.24 -0.83% 28.83 29.23 28.435 1,476,428
Jul 13 2021 28.77 -0.81 -2.74% 29.545 29.6499 28.76 1,663,344
Jul 12 2021 29.58 -0.28 -0.94% 29.75 29.87 29.48 1,639,889
Jul 09 2021 29.86 0.81 2.79% 29.37 29.86 29.26 1,185,395
Jul 08 2021 29.05 0.16 0.55% 28.54 29.07 28.33 1,525,018
Jul 07 2021 28.89 -0.99 -3.31% 29.76 30.05 28.79 1,920,565
Jul 06 2021 29.88 -0.15 -0.5% 30.03 30.10 29.3099 1,278,688
Jul 02 2021 30.03 0.19 0.64% 29.935 30.045 29.61 1,351,262
Jul 01 2021 29.84 0.23 0.78% 29.99 30.09 29.54 1,778,561
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.