MPLX LP Common Units Representing Limited Partner Interestsのデータ

MPLX LP Common Units Representing Limited Partner Interestsの基本情報

名前 MPLX LP Common Units Representing Limited Partner Interests
ティッカー MPLX
国 United States
上場年 2012.0
セクター Energy

MPLX LP Common Units Representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.11 24.59 24.99 25.0 2364100.0 25.0
2021-02-12 24.64 23.59 23.63 24.61 3029600.0 24.61
2021-02-11 24.2 23.32 23.81 23.59 2335400.0 23.59
2021-02-10 24.53 23.67 23.8 23.95 3159000.0 23.95
2021-02-09 24.07 23.54 23.95 23.6 1860600.0 23.6
2021-02-08 24.24 23.65 23.7 23.94 2157700.0 23.94
2021-02-05 23.92 23.46 23.64 23.56 2127200.0 23.56
2021-02-04 24.5 24.0 24.23 24.09 2802000.0 23.4
2021-02-03 24.44 23.82 23.9 24.03 3112100.0 23.34
2021-02-02 24.39 23.41 23.94 23.52 2851400.0 22.85
2021-02-01 23.63 23.06 23.63 23.29 3293800.0 22.62
2021-01-29 23.46 22.84 23.25 23.11 1794900.0 22.45
2021-01-28 23.32 21.92 21.92 23.29 2537200.0 22.62
2021-01-27 22.68 21.66 22.5 21.97 3025900.0 21.34
2021-01-26 23.95 22.61 23.65 22.68 2857500.0 22.03
2021-01-25 23.65 22.71 22.9 23.65 3443000.0 22.97
2021-01-22 23.3 22.69 22.95 23.0 1978500.0 22.34
2021-01-21 24.47 23.12 24.4 23.57 2265400.0 22.9
2021-01-20 24.59 24.05 24.46 24.19 2118700.0 23.5
2021-01-19 24.95 24.19 24.81 24.22 2143900.0 23.53
2021-01-15 24.95 24.11 24.86 24.65 1707100.0 23.95
2021-01-14 25.26 24.76 25.03 24.9 3350300.0 24.19
2021-01-13 25.29 24.83 25.0 24.91 2552200.0 24.2
2021-01-12 24.88 24.13 24.18 24.85 2340200.0 24.14
2021-01-11 24.11 23.35 23.49 23.88 1843200.0 23.2
2021-01-08 24.18 23.42 24.1 23.5 1877900.0 22.83
2021-01-07 24.3 23.82 24.0 23.96 1722900.0 23.28
2021-01-06 23.95 22.75 23.15 23.94 4007700.0 23.26
2021-01-05 23.35 22.12 22.13 22.86 2421800.0 22.21
2021-01-04 22.34 21.66 22.13 21.97 2649300.0 21.34
2020-12-31 21.83 21.45 21.48 21.65 1428000.0 21.03
2020-12-30 21.84 21.43 21.43 21.56 1376000.0 20.94
2020-12-29 21.84 21.3 21.61 21.52 1479900.0 20.91
2020-12-28 22.07 21.03 21.76 21.5 4518300.0 20.89
2020-12-24 22.0 21.5 22.0 21.74 1017000.0 21.12
2020-12-23 22.55 21.87 22.09 22.05 2619300.0 21.42
2020-12-22 22.45 21.79 22.05 21.92 1275400.0 21.29
2020-12-21 22.53 21.25 22.33 22.12 5082600.0 21.49
2020-12-18 23.43 22.61 23.12 22.62 2780800.0 21.97
2020-12-17 23.09 22.66 23.01 22.98 1789300.0 22.32
2020-12-16 23.21 22.82 23.21 22.95 1312500.0 22.29
2020-12-15 23.44 22.63 22.92 23.2 1638800.0 22.54
2020-12-14 23.94 22.51 23.84 22.83 2861000.0 22.18
2020-12-11 23.69 22.8 22.93 23.6 1460400.0 22.93
2020-12-10 23.54 22.75 22.89 23.01 3250500.0 22.35
2020-12-09 23.71 22.51 23.41 22.8 3697700.0 22.15
2020-12-08 23.51 22.63 22.7 23.03 2321500.0 22.37
2020-12-07 23.24 22.42 22.8 22.83 2964700.0 22.18
2020-12-04 23.44 22.36 22.5 23.01 4496300.0 22.35
2020-12-03 22.49 21.8 21.98 22.12 2895800.0 21.49
2020-12-02 22.05 21.12 21.12 21.8 2054900.0 21.18
2020-12-01 21.94 21.23 21.3 21.27 2147300.0 20.66
2020-11-30 21.88 20.91 21.65 21.04 2469100.0 20.44
2020-11-27 22.4 21.63 22.1 21.66 980200.0 21.04
2020-11-25 22.5 21.83 22.44 22.27 2805900.0 21.63
2020-11-24 22.95 22.4 22.42 22.58 3117400.0 21.94
2020-11-23 22.0 20.99 20.99 21.97 2828700.0 21.34
2020-11-20 21.36 20.72 21.19 20.75 2195200.0 20.16
2020-11-19 21.39 19.99 20.02 21.25 3091200.0 20.64
2020-11-18 21.49 20.01 20.74 20.1 4172200.0 19.53
2020-11-17 20.8 19.93 20.25 20.76 2509200.0 20.17
2020-11-16 20.97 20.22 20.45 20.41 3103000.0 19.83
2020-11-13 20.05 19.5 19.7 19.9 2193200.0 19.33
2020-11-12 19.83 19.02 19.11 19.49 2971100.0 18.93
2020-11-11 19.92 19.21 19.61 19.38 1968300.0 18.83
2020-11-10 19.79 19.07 19.54 19.48 2862600.0 18.92
2020-11-09 19.69 18.73 18.77 19.18 4863000.0 18.63
2020-11-06 18.24 17.32 18.0 17.59 2482700.0 17.09
2020-11-05 18.28 17.8 17.91 18.14 2154000.0 17.62
2020-11-04 19.36 18.31 18.7 18.58 3265600.0 17.38
2020-11-03 18.84 18.24 18.4 18.46 2868000.0 17.27
2020-11-02 18.4 17.55 17.62 18.0 4286500.0 16.84
2020-10-30 17.22 16.76 16.89 17.21 2316200.0 16.1
2020-10-29 17.07 16.47 16.7 17.02 3380000.0 15.92
2020-10-28 17.03 16.55 16.82 16.75 2686300.0 15.67
2020-10-27 17.18 16.58 16.83 17.06 2755500.0 15.96
2020-10-26 17.13 16.68 17.12 16.87 2589300.0 15.78
2020-10-23 17.8 17.11 17.44 17.38 1215000.0 16.26
2020-10-22 17.5 16.77 16.77 17.36 2463300.0 16.24
2020-10-21 17.1 16.76 16.99 16.81 2087000.0 15.73
2020-10-20 17.08 16.55 16.89 16.9 2361700.0 15.81
2020-10-19 17.14 16.67 16.97 16.77 2054500.0 15.69
2020-10-16 17.26 16.91 17.21 16.97 1432200.0 15.87
2020-10-15 17.39 16.75 17.0 17.14 1877800.0 16.03
2020-10-14 17.51 17.06 17.09 17.21 2205700.0 16.1
2020-10-13 17.31 16.85 17.31 17.08 2205900.0 15.98
2020-10-12 17.37 17.05 17.22 17.26 2057300.0 16.15
2020-10-09 17.68 17.22 17.45 17.26 2721500.0 16.15
2020-10-08 17.28 16.0 16.0 17.26 2556500.0 16.15
2020-10-07 16.13 15.76 16.09 15.97 1670900.0 14.94
2020-10-06 16.58 15.73 16.46 15.95 1683200.0 14.92
2020-10-05 16.25 15.48 15.85 16.25 1961500.0 15.2
2020-10-02 15.75 15.08 15.08 15.56 1783200.0 14.56
2020-10-01 15.96 15.05 15.71 15.51 2491000.0 14.51
2020-09-30 16.66 15.59 16.41 15.74 3668800.0 14.72
2020-09-29 16.68 16.18 16.48 16.43 2173500.0 15.37
2020-09-28 16.79 16.14 16.27 16.65 1594500.0 15.58
2020-09-25 16.14 15.5 15.78 16.08 3877900.0 15.04
2020-09-24 15.96 15.17 15.85 15.8 4614800.0 14.78
2020-09-23 17.03 15.86 16.91 15.89 4498500.0 14.86
2020-09-22 17.5 16.82 17.3 16.83 1885400.0 15.74
2020-09-21 17.69 17.06 17.63 17.2 2786900.0 16.09
2020-09-18 17.93 17.29 17.49 17.93 8564600.0 16.77
2020-09-17 17.65 17.11 17.55 17.59 3102300.0 16.45
2020-09-16 18.1 17.43 17.67 17.76 2327100.0 16.61
2020-09-15 18.15 17.42 18.13 17.49 2769700.0 16.36
2020-09-14 18.19 17.36 17.5 17.98 2808500.0 16.82
2020-09-11 17.94 17.2 17.5 17.42 3747000.0 16.3
2020-09-10 17.75 17.37 17.65 17.37 2538000.0 16.25
2020-09-09 17.91 17.38 17.67 17.39 2198700.0 16.27
2020-09-08 17.68 17.22 17.57 17.54 2142400.0 16.41
2020-09-04 17.98 17.21 17.8 17.9 2709800.0 16.74
2020-09-03 17.97 17.5 17.73 17.72 2205200.0 16.58
2020-09-02 18.23 17.66 17.79 17.86 2099500.0 16.71
2020-09-01 18.12 17.64 18.1 17.89 2285700.0 16.74
2020-08-31 18.66 18.12 18.65 18.27 3084200.0 17.09
2020-08-28 18.72 17.99 18.09 18.71 2157300.0 17.5
2020-08-27 18.04 17.58 17.75 18.0 2796000.0 16.84
2020-08-26 18.65 17.81 18.59 17.81 2563000.0 16.66
2020-08-25 18.66 18.3 18.62 18.61 2099400.0 17.41
2020-08-24 19.09 18.51 18.87 18.58 2696000.0 17.38
2020-08-21 19.0 18.53 18.74 18.75 2157800.0 17.54
2020-08-20 19.1 18.29 18.65 18.86 2649100.0 17.64
2020-08-19 19.32 18.85 19.0 18.88 1529100.0 17.66
2020-08-18 20.12 19.1 20.01 19.11 1852700.0 17.88
2020-08-17 20.13 19.56 19.84 20.02 2490800.0 18.73
2020-08-14 20.15 19.47 19.54 19.78 2284700.0 18.5
2020-08-13 19.79 19.08 19.45 19.35 1742700.0 18.1
2020-08-12 19.81 19.2 19.6 19.51 1809600.0 18.25
2020-08-11 19.88 19.16 19.5 19.33 2550800.0 18.08
2020-08-10 19.46 18.34 18.4 19.38 2879300.0 18.13
2020-08-07 18.6 18.07 18.4 18.4 2393000.0 17.21
2020-08-06 18.69 18.18 18.68 18.53 3130600.0 17.33
2020-08-05 19.94 18.93 19.87 19.24 5251900.0 17.35
2020-08-04 19.66 18.91 19.05 19.64 4328100.0 17.72
2020-08-03 19.54 18.4 18.93 19.0 5162000.0 17.14
2020-07-31 18.35 17.83 18.25 18.27 3206500.0 16.48
2020-07-30 18.39 18.02 18.39 18.25 1859000.0 16.46
2020-07-29 18.81 18.12 18.14 18.57 3610500.0 16.75
2020-07-28 18.38 17.8 18.17 18.0 2083300.0 16.24
2020-07-27 18.52 18.06 18.51 18.28 1182300.0 16.49
2020-07-24 18.75 18.34 18.37 18.55 2492900.0 16.73
2020-07-23 18.8 18.38 18.5 18.51 1766300.0 16.7
2020-07-22 19.05 18.47 19.05 18.66 2228800.0 16.83
2020-07-21 19.09 18.56 18.56 19.09 3302400.0 17.22
2020-07-20 18.86 18.24 18.8 18.34 1500000.0 16.54
2020-07-17 19.12 18.24 18.33 18.58 2708700.0 16.76
2020-07-16 18.38 17.76 17.96 18.31 2674700.0 16.52
2020-07-15 18.36 17.36 17.48 18.26 3254000.0 16.47
2020-07-14 17.42 16.92 17.05 17.29 2811400.0 15.6
2020-07-13 17.65 16.97 17.6 17.1 3939500.0 15.42
2020-07-10 17.71 17.22 17.3 17.48 1802700.0 15.77
2020-07-09 18.35 17.3 18.0 17.42 4070300.0 15.71
2020-07-08 18.59 17.88 18.0 18.0 3719100.0 16.24
2020-07-07 18.36 17.35 17.59 18.0 3325500.0 16.24
2020-07-06 18.11 16.85 17.7 17.59 3858900.0 15.87
2020-07-02 17.8 17.41 17.6 17.57 1984900.0 15.85
2020-07-01 17.7 17.01 17.18 17.33 2520700.0 15.63
2020-06-30 17.28 16.59 16.75 17.28 3152200.0 15.59
2020-06-29 17.24 16.79 17.13 16.94 2729400.0 15.28
2020-06-26 18.11 17.02 18.09 17.31 3066300.0 15.61
2020-06-25 18.22 17.47 17.75 18.09 2422600.0 16.32
2020-06-24 18.21 17.31 18.08 17.75 2317900.0 16.01
2020-06-23 19.08 18.31 19.06 18.45 1959200.0 16.64
2020-06-22 18.86 18.03 18.22 18.84 2051600.0 16.99
2020-06-19 19.3 18.25 18.5 18.28 6446200.0 16.49
2020-06-18 18.52 17.83 18.02 17.96 3844500.0 16.2
2020-06-17 19.18 18.23 19.03 18.31 3908800.0 16.52
2020-06-16 19.96 18.6 19.93 19.1 7896700.0 17.23
2020-06-15 19.15 17.08 17.25 18.93 3326400.0 17.08
2020-06-12 18.37 17.29 18.25 17.91 4297300.0 16.16
2020-06-11 18.5 17.58 18.22 17.59 5078600.0 15.87
2020-06-10 19.75 19.03 19.67 19.25 3891700.0 17.36
2020-06-09 20.8 19.83 20.8 19.92 3715800.0 17.97
2020-06-08 21.93 20.78 21.81 21.3 3015400.0 19.21
2020-06-05 21.66 20.72 20.8 20.95 3628300.0 18.9
2020-06-04 20.17 19.6 19.69 20.15 2248900.0 18.18
2020-06-03 20.0 19.11 19.24 19.73 1910100.0 17.8
2020-06-02 19.08 18.68 18.69 19.0 1609000.0 17.14
2020-06-01 19.02 18.53 19.0 18.58 1923900.0 16.76
2020-05-29 19.06 17.95 18.62 18.99 4722500.0 17.13
2020-05-28 18.98 18.34 18.98 18.63 3812700.0 16.8
2020-05-27 19.8 18.95 19.8 19.07 3171800.0 17.2
2020-05-26 20.15 19.49 20.15 19.57 2229300.0 17.65
2020-05-22 19.74 18.96 19.52 19.72 2354200.0 17.79
2020-05-21 20.42 19.42 20.26 19.69 3013200.0 17.76
2020-05-20 20.33 19.47 19.54 20.02 3484400.0 18.06
2020-05-19 19.6 18.75 19.19 19.36 3143800.0 17.46
2020-05-18 19.56 18.76 18.9 19.14 5189400.0 17.26
2020-05-15 18.45 17.46 17.85 18.15 2903500.0 16.37
2020-05-14 18.5 16.72 17.02 17.61 3670300.0 15.88
2020-05-13 17.75 16.94 17.7 17.34 4716600.0 15.64
2020-05-12 18.74 17.59 17.68 17.6 2820800.0 15.88
2020-05-11 17.67 17.12 17.5 17.49 2060300.0 15.78
2020-05-08 17.78 16.71 16.77 17.72 3307700.0 15.98
2020-05-07 17.39 16.52 16.9 16.58 4263900.0 14.96
2020-05-06 17.89 16.97 17.26 17.14 3527300.0 14.84
2020-05-05 18.73 16.87 17.9 17.01 4346800.0 14.73
2020-05-04 17.89 16.88 17.2 17.46 2608600.0 15.12
2020-05-01 18.19 17.33 17.71 17.43 3105200.0 15.09
2020-04-30 20.07 18.0 18.96 18.1 6033200.0 15.67
2020-04-29 19.16 18.01 18.18 18.95 6575900.0 16.41
2020-04-28 17.48 16.79 16.99 17.46 3693100.0 15.12
2020-04-27 16.85 15.6 16.27 16.75 6362400.0 14.5
2020-04-24 17.52 16.23 17.11 16.67 9727200.0 14.43
2020-04-23 17.1 15.27 15.57 17.0 5598800.0 14.72
2020-04-22 15.97 14.73 15.7 15.21 5513600.0 13.17
2020-04-21 15.2 13.63 13.9 15.15 5244500.0 13.12
2020-04-20 15.73 13.04 13.09 14.15 7205600.0 12.25
2020-04-17 14.16 12.74 12.98 14.05 7838100.0 12.16
2020-04-16 13.53 12.61 12.95 12.61 4793700.0 10.92
2020-04-15 13.24 12.2 12.41 12.99 8356900.0 11.25
2020-04-14 13.22 12.33 12.46 12.93 5877400.0 11.19
2020-04-13 12.79 11.99 12.57 12.33 3499500.0 10.68
2020-04-09 13.32 12.14 13.0 12.38 6573900.0 10.72
2020-04-08 12.92 12.0 12.49 12.32 7445700.0 10.67
2020-04-07 12.92 11.95 12.5 12.51 5707000.0 10.83
2020-04-06 12.77 11.72 11.85 11.9 6784100.0 10.3
2020-04-03 12.34 11.06 12.24 11.77 4604000.0 10.19
2020-04-02 13.46 11.53 11.81 11.78 5849400.0 10.2
2020-04-01 11.75 10.5 10.93 11.4 4655200.0 9.87
2020-03-31 11.68 10.07 10.44 11.62 7655100.0 10.06
2020-03-30 10.79 9.71 10.63 10.06 3848100.0 8.71
2020-03-27 11.24 10.38 11.24 10.85 4368100.0 9.39
2020-03-26 12.55 11.04 11.62 11.55 3715300.0 10.0
2020-03-25 12.44 10.44 10.8 11.48 9052700.0 9.94
2020-03-24 12.09 10.33 12.06 10.68 6265900.0 9.25
2020-03-23 11.67 10.04 11.36 11.19 6303200.0 9.69
2020-03-20 13.0 10.27 11.79 11.73 9246000.0 10.16
2020-03-19 11.96 7.86 8.64 11.38 10960300.0 9.85
2020-03-18 9.24 6.87 8.17 8.38 10887000.0 7.26
2020-03-17 11.19 9.35 10.99 9.47 8770600.0 8.2
2020-03-16 11.65 9.65 10.96 11.25 6911100.0 9.74
2020-03-13 14.5 12.2 14.26 13.05 10244000.0 11.3
2020-03-12 13.99 11.71 13.54 13.25 10611400.0 11.47
2020-03-11 16.37 14.9 15.94 15.41 8468500.0 13.34
2020-03-10 17.16 14.19 16.37 16.88 9269200.0 14.61
2020-03-09 16.44 12.52 13.81 15.07 12970100.0 13.05
2020-03-06 18.94 17.99 18.75 18.29 8070800.0 15.84
2020-03-05 19.44 18.69 19.15 19.31 6196600.0 16.72
2020-03-04 20.1 19.13 20.06 19.62 2900900.0 16.99
2020-03-03 20.36 19.23 20.13 19.62 2477700.0 16.99
2020-03-02 20.65 19.5 20.65 20.07 3857900.0 17.38
2020-02-28 20.29 17.68 18.23 20.29 7199500.0 17.57
2020-02-27 20.24 18.78 20.24 19.0 6450100.0 16.45
2020-02-26 21.39 20.44 21.27 20.7 4781600.0 17.92
2020-02-25 22.4 21.09 22.31 21.22 7123600.0 18.37
2020-02-24 22.8 22.08 22.4 22.3 3513300.0 19.31
2020-02-21 23.58 23.0 23.5 23.25 2302000.0 20.13
2020-02-20 24.14 23.46 23.82 23.61 4005800.0 20.44
2020-02-19 24.01 23.31 23.91 23.7 2021600.0 20.52
2020-02-18 24.08 23.71 23.85 23.81 3887300.0 20.61