MPLX LP Historical Data - MPLX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
MPLX LP (MPLX)
MPLX LP (MPLX) Historical

MPLX LP (MPLX)

40.21

0.22

(0.55%)

At close: April 18 4:00PM

Delayed by 15 minutes

40.16

0.17

( 0.43% )

After Hours: 6:11PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.23	-2.97173230249	41.39	41.495	39.56	3090312	40.10982465	CS
4	-0.34	-0.83950617284	40.5	42.89	39.56	2094501	41.00299598	CS
12	2.7	7.20768820075	37.46	42.89	37.04	2246369	39.64641756	CS
26	3.71	10.1783264746	36.45	42.89	35.06	2041158	38.00423014	CS
52	5.36	15.4022988506	34.8	42.89	33.12	1968878	36.39015226	CS
156	13.54	50.864012021	26.62	42.89	25.85	1960792	32.90940198	CS
260	8.16	25.5	32	42.89	6.87	2420957	27.07024867	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393600	39.99	0.33	0.83	39.86	40.22	39.77	2618034
1713307200	39.66	-0.2	-0.50	39.75	40.18	39.56	5377565
1713220800	39.86	-0.78	-1.92	40.74	40.805	39.86	2682233
1712961600	40.64	-0.46	-1.12	41.2	41.495	40.64	2878423
1712875200	41.1	-0.29	-0.70	41.39	41.4278	41.01	1895306
1712788800	41.39	-0.36	-0.86	41.71	41.78	41.33	1883679
1712702400	41.75	-0.17	-0.41	42.03	42.14	41.7	1369210
1712616000	41.92	-0.21	-0.50	42.13	42.47	41.87	1996484
1712356800	42.13	-0.22	-0.52	42.34	42.46	42.13	1980652
1712270400	42.35	0.01	0.02	42.47	42.89	42.26	2413330
1712184000	42.34	0.42	1.00	41.99	42.46	41.98	1923876
1712097600	41.92	0.6	1.45	41.51	41.94	41.455	1925759
1712011200	41.32	-0.24	-0.58	41.67	41.68	41.24	1259457
1711665600	41.56	0.25	0.61	41.53	41.66	41.3	1839592
1711579200	41.31	0.43	1.05	40.93	41.31	40.87	2031096
1711492800	40.88	0.19	0.47	40.89	40.9893	40.61	1714311
1711406400	40.69	0.12	0.30	40.77	40.91	40.61	1188699
1711147200	40.57	-0.1	-0.25	40.68	40.7	40.33	1290500
1711060800	40.67	0.17	0.42	40.5	40.82	40.31	1527319
1710974400	40.5	0.3	0.75	40.01	40.6966	39.91	2250667
1710888000	40.2	-0.14	-0.35	40.1	40.41	40.01	2454597
1710801600	40.34	0.04	0.10	40.23	40.475	40.105	1482698
1710542400	40.3	0.02	0.05	40.19	40.4	40.19	2481300
1710456000	40.28	-0.51	-1.25	40.94	41.02	40.18	2064019
1710369600	40.79	0.09	0.22	40.82	41.06	40.773	1339927
1710283200	40.7	0.07	0.17	40.63	40.93	40.53	1385676
1710196800	40.63	0.21	0.52	40.42	40.64	40.275	1375095
1709941200	40.42	-0.2	-0.49	40.54	40.6	40.21	1471177
1709854800	40.62	0.02	0.05	40.64	40.77	40.46	1059180
1709768400	40.6	0.6	1.50	40.12	40.645	40.12	1449235
1709682000	40	0.49	1.24	39.68	40.27	39.63	2389895
1709595600	39.51	0.51	1.31	39.06	39.53	39.01	1817982
1709336400	39	0.56	1.46	38.64	39.1	38.63	1845222
1709250000	38.44	-0.17	-0.44	38.7	38.91	38.44	2583350
1709163600	38.61	-0.76	-1.93	39.25	39.59	38.58	3713878
1709077200	39.37	0.03	0.08	39.3	39.585	39.26	3826421
1708990800	39.34	-0.33	-0.83	39.67	39.74	39.31	3398125
1708731600	39.67	-0.08	-0.20	39.78	39.95	39.63	3105110
1708645200	39.75	-0.09	-0.23	39.9	39.95	39.56	3919406
1708558800	39.84	0.52	1.32	39.48	39.92	39.37	3676325
1708472400	39.32	0.29	0.74	39.05	39.32	39	2416203
1708126800	39.03	0.15	0.39	38.94	39.16	38.8045	1489952
1708040400	38.88	0.72	1.89	38.23	39.13	38.22	2680452
1707954000	38.16	0.37	0.98	38	38.295	37.93	2349442
1707867600	37.79	-0.29	-0.76	38.21	38.21	37.78	1679362
1707781200	38.08	0.36	0.95	37.95	38.34	37.88	2872612
1707522000	37.72	-0.07	-0.19	37.82	37.99	37.585	1908170
1707435600	37.79	0.09	0.24	37.62	37.905	37.61	2238959
1707349200	37.7	0.21	0.56	37.67	37.7672	37.47	1944119
1707262800	37.49	-0.04	-0.11	37.55	37.86	37.44	2008701
1707176400	37.53	0.1	0.27	37.27	37.67	37.04	2464722
1706917200	37.43	-1.42	-3.66	37.88	37.98	37.3	2817100
1706830800	38.85	0.3	0.78	38.75	39.22	38.51	3873597
1706744400	38.55	0.04	0.10	38.74	38.7541	38.46	2132103
1706658000	38.51	0.46	1.21	38.15	38.71	38.13	3006236
1706571600	38.05	0.15	0.40	38	38.175	37.91	2303330
1706312400	37.9	0.14	0.37	37.76	37.98	37.7	1562785
1706226000	37.76	0.39	1.04	37.46	37.76	37.37	1656740
1706139600	37.37	-0.13	-0.35	37.52	37.52	37.31	1607307
1706053200	37.5	0.1	0.27	37.49	37.61	37.32	1452805
1705966800	37.4	0.31	0.84	37.35	37.57	37.25	3305446
1705707600	37.09	0.16	0.43	36.94	37.19	36.94	2198926
1705621200	36.93	-0.02	-0.05	37.08	37.2	36.795	2346977

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions