Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mplx LP (NY: MPLX )

41.95 +0.07 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.31 11.66 11.19 11.66 4,670,252 +0.23(+2.01%)
Jun 29, 2020 11.56 11.64 11.33 11.43 4,043,976 -0.25(-2.14%)
Jun 26, 2020 12.21 12.22 11.48 11.68 4,543,126 -0.53(-4.31%)
Jun 25, 2020 11.98 12.30 11.79 12.21 3,589,243 +0.23(+1.92%)
Jun 24, 2020 12.29 12.29 11.68 11.98 3,434,173 -0.47(-3.79%)
Jun 23, 2020 12.86 12.88 12.36 12.45 2,902,693 -0.26(-2.07%)
Jun 22, 2020 12.30 12.73 12.17 12.72 3,039,578 +0.38(+3.06%)
Jun 19, 2020 12.49 13.03 12.32 12.34 9,550,432 +0.22(+1.78%)
Jun 18, 2020 12.16 12.50 12.03 12.12 5,695,923 -0.24(-1.91%)
Jun 17, 2020 12.84 12.95 12.30 12.36 5,791,170 -0.53(-4.14%)
Jun 16, 2020 13.45 13.47 12.55 12.89 11,699,686 +0.11(+0.90%)
Jun 15, 2020 11.64 12.93 11.53 12.78 4,928,622 +0.69(+5.70%)
Jun 12, 2020 12.32 12.40 11.67 12.09 6,366,806 +0.22(+1.82%)
Jun 11, 2020 12.30 12.49 11.87 11.87 7,524,217 -1.12(-8.62%)
Jun 10, 2020 13.28 13.33 12.84 12.99 5,765,786 -0.45(-3.36%)
Jun 09, 2020 14.04 14.04 13.38 13.45 5,505,266 -0.93(-6.48%)
Jun 08, 2020 14.72 14.80 14.03 14.38 4,465,925 +0.24(+1.67%)
Jun 05, 2020 14.04 14.62 13.98 14.14 5,375,479 +0.54(+3.97%)
Jun 04, 2020 13.29 13.61 13.22 13.60 3,331,812 +0.28(+2.13%)
Jun 03, 2020 12.99 13.50 12.90 13.32 2,829,016 +0.49(+3.84%)
Jun 02, 2020 12.61 12.88 12.61 12.82 2,383,858 +0.28(+2.26%)
Jun 01, 2020 12.82 12.84 12.51 12.54 2,849,833 -0.28(-2.16%)
May 29, 2020 12.57 12.86 12.11 12.82 6,996,627 +0.24(+1.93%)
May 28, 2020 12.81 12.81 12.38 12.57 5,648,816 -0.30(-2.31%)
May 27, 2020 13.36 13.36 12.79 12.87 4,697,698 -0.34(-2.55%)
May 26, 2020 13.60 13.60 13.15 13.21 3,302,901 -0.10(-0.76%)
May 22, 2020 13.18 13.32 12.80 13.31 3,487,942 +0.02(+0.15%)
May 21, 2020 13.67 13.78 13.11 13.29 4,464,347 -0.22(-1.65%)
May 20, 2020 13.19 13.72 13.14 13.51 5,162,399 +0.45(+3.41%)
May 19, 2020 12.95 13.23 12.66 13.07 4,657,839 +0.15(+1.15%)
May 18, 2020 12.76 13.20 12.66 12.92 7,688,550 +0.67(+5.45%)
May 15, 2020 12.05 12.45 11.78 12.25 4,301,924 +0.36(+3.07%)
May 14, 2020 11.49 12.49 11.29 11.89 5,437,793 +0.18(+1.56%)
May 13, 2020 11.95 11.98 11.43 11.70 6,988,216 -0.18(-1.48%)
May 12, 2020 11.93 12.65 11.87 11.88 4,177,302 +0.07(+0.63%)
May 11, 2020 11.81 11.92 11.56 11.80 3,050,054 -0.16(-1.30%)
May 08, 2020 11.32 12.00 11.28 11.96 4,900,632 +0.77(+6.88%)
May 07, 2020 11.41 11.73 11.15 11.19 6,317,742 +0.09(+0.77%)
May 06, 2020 11.18 11.59 10.99 11.10 5,443,155 +0.08(+0.76%)
May 05, 2020 11.60 12.13 10.93 11.02 6,708,551 -0.29(-2.58%)
May 04, 2020 11.14 11.59 10.94 11.31 4,026,387 +0.02(+0.17%)
May 01, 2020 11.47 11.79 11.22 11.29 4,793,165 -0.43(-3.70%)
Apr 30, 2020 12.28 13.00 11.66 11.73 9,312,421 -0.55(-4.49%)
Apr 29, 2020 11.78 12.41 11.67 12.28 10,149,789 +0.97(+8.53%)
Apr 28, 2020 11.01 11.32 10.88 11.31 5,699,992 +0.46(+4.24%)
Apr 27, 2020 10.54 10.91 10.11 10.85 9,820,281 +0.05(+0.48%)
Apr 24, 2020 11.09 11.35 10.52 10.80 15,013,872 -0.21(-1.94%)
Apr 23, 2020 10.09 11.08 9.893 11.01 8,641,834 +1.16(+11.77%)
Apr 22, 2020 10.17 10.34 9.543 9.854 8,510,168 +0.04(+0.40%)
Apr 21, 2020 9.006 9.848 8.831 9.815 8,094,360 +0.65(+7.07%)
Apr 20, 2020 8.481 10.19 8.448 9.168 11,121,861 +0.06(+0.71%)
Apr 17, 2020 8.409 9.174 8.254 9.103 12,098,212 +0.93(+11.42%)
Apr 16, 2020 8.390 8.759 8.170 8.170 7,397,193 -0.25(-2.93%)
Apr 15, 2020 8.040 8.575 7.901 8.416 12,899,031 +0.04(+0.46%)
Apr 14, 2020 8.073 8.565 7.988 8.377 9,072,025 +0.39(+4.87%)
Apr 13, 2020 8.144 8.286 7.767 7.988 5,401,521 -0.03(-0.40%)
Apr 09, 2020 8.422 8.630 7.865 8.021 10,146,619 +0.04(+0.49%)
Apr 08, 2020 8.092 8.371 7.775 7.982 11,485,414 -0.12(-1.52%)
Apr 07, 2020 8.099 8.371 7.742 8.105 8,808,701 +0.40(+5.13%)
Apr 06, 2020 7.677 8.273 7.593 7.710 10,471,200 +0.08(+1.10%)
Apr 03, 2020 7.930 7.995 7.166 7.626 7,106,245 -0.01(-0.08%)
Apr 02, 2020 7.651 8.720 7.470 7.632 9,028,564 +0.25(+3.33%)
Apr 01, 2020 7.081 7.613 6.803 7.386 7,185,622 -0.14(-1.89%)
Mar 31, 2020 6.764 7.567 6.524 7.528 11,819,432 +1.01(+15.51%)
Mar 30, 2020 6.887 6.991 6.291 6.518 5,939,544 -0.51(-7.28%)
Mar 27, 2020 7.282 7.282 6.725 7.030 6,742,134 -0.45(-6.06%)
Mar 26, 2020 7.528 8.131 7.153 7.483 5,734,616 +0.05(+0.61%)
Mar 25, 2020 6.997 8.060 6.764 7.438 13,972,308 +0.52(+7.49%)
Mar 24, 2020 7.813 7.833 6.693 6.919 9,671,737 -0.33(-4.56%)
Mar 23, 2020 7.360 7.561 6.505 7.250 9,729,010 -0.35(-4.60%)
Mar 20, 2020 7.639 8.422 6.654 7.600 14,271,297 +0.23(+3.08%)
Mar 19, 2020 5.598 7.749 5.092 7.373 16,917,110 +1.94(+35.80%)
Mar 18, 2020 5.293 5.986 4.451 5.429 16,804,058 -0.71(-11.51%)
Mar 17, 2020 7.120 7.250 6.058 6.135 13,536,802 -1.15(-15.82%)
Mar 16, 2020 7.101 7.548 6.252 7.289 10,666,415 -1.17(-13.79%)
Mar 13, 2020 9.239 9.394 7.904 8.455 15,811,704 -0.13(-1.51%)
Mar 12, 2020 8.772 9.064 7.587 8.584 16,373,256 -1.40(-14.02%)
Mar 11, 2020 10.33 10.61 9.653 9.984 13,072,363 -0.95(-8.71%)
Mar 10, 2020 10.61 11.12 9.193 10.94 14,306,163 +1.17(+12.01%)
Mar 09, 2020 8.947 10.65 8.111 9.764 20,016,700 -2.09(-17.61%)
Mar 06, 2020 12.15 12.27 11.66 11.85 12,457,383 -0.66(-5.28%)
Mar 05, 2020 12.41 12.59 12.11 12.51 9,563,683 -0.20(-1.58%)
Mar 04, 2020 13.00 13.02 12.39 12.71 4,477,460 +0.00(+0.00%)
Mar 03, 2020 13.04 13.19 12.46 12.71 3,824,376 -0.29(-2.24%)
Mar 02, 2020 13.38 13.38 12.63 13.00 5,954,593 -0.14(-1.08%)
Feb 28, 2020 11.81 13.15 11.45 13.15 11,112,383 +0.84(+6.79%)
Feb 27, 2020 13.11 13.11 12.17 12.31 9,933,675 -1.10(-8.21%)
Feb 26, 2020 13.76 13.86 13.24 13.41 7,380,304 -0.34(-2.45%)
Feb 25, 2020 14.45 14.51 13.66 13.75 10,991,984 -0.70(-4.84%)
Feb 24, 2020 14.51 14.77 14.31 14.45 5,422,767 -0.62(-4.09%)
Feb 21, 2020 15.23 15.28 14.90 15.06 3,552,968 -0.23(-1.53%)
Feb 20, 2020 15.43 15.64 15.20 15.30 6,182,101 -0.06(-0.38%)
Feb 19, 2020 15.49 15.56 15.10 15.35 3,120,351 -0.07(-0.46%)
Feb 18, 2020 15.45 15.60 15.36 15.43 6,000,061 -0.14(-0.87%)
Feb 14, 2020 15.52 15.59 15.26 15.56 3,254,919 +0.14(+0.88%)
Feb 13, 2020 15.41 15.69 15.39 15.43 6,570,203 -0.09(-0.58%)
Feb 12, 2020 14.71 15.56 14.69 15.52 13,221,893 +0.91(+6.26%)
Feb 11, 2020 14.61 14.72 14.41 14.60 5,025,708 +0.10(+0.67%)
Feb 10, 2020 14.95 14.98 14.47 14.51 7,574,250 -0.40(-2.65%)
Feb 07, 2020 15.03 15.04 14.80 14.90 4,562,721 -0.23(-1.54%)
Feb 06, 2020 15.17 15.21 15.03 15.13 3,000,328 +0.00(+0.00%)
Feb 05, 2020 15.02 15.40 15.02 15.13 3,598,286 +0.26(+1.74%)
Feb 04, 2020 15.11 15.22 14.82 14.88 4,607,092 -0.04(-0.26%)
Feb 03, 2020 15.23 15.39 14.87 14.91 5,618,984 -0.22(-1.47%)
Jan 31, 2020 15.10 15.32 14.86 15.14 7,182,848 +0.14(+0.92%)
Jan 30, 2020 14.77 15.10 14.49 15.00 7,295,964 +0.17(+1.15%)
Jan 29, 2020 15.28 15.58 14.62 14.83 9,476,760 -0.33(-2.20%)
Jan 28, 2020 15.27 15.28 14.95 15.16 9,035,551 -0.03(-0.21%)
Jan 27, 2020 15.26 15.38 15.14 15.19 5,472,062 -0.27(-1.75%)
Jan 24, 2020 15.70 15.75 15.36 15.46 4,424,810 -0.18(-1.13%)
Jan 23, 2020 15.60 15.80 15.31 15.64 5,832,046 -0.02(-0.12%)
Jan 22, 2020 16.26 16.28 15.63 15.66 11,000,993 -0.50(-3.12%)
Jan 21, 2020 16.70 16.70 16.16 16.16 7,008,080 -0.55(-3.28%)
Jan 17, 2020 16.99 17.01 16.62 16.71 4,143,095 -0.22(-1.30%)
Jan 16, 2020 16.95 17.07 16.83 16.93 3,725,649 +0.07(+0.41%)
Jan 15, 2020 17.12 17.12 16.81 16.86 5,737,174 -0.20(-1.18%)
Jan 14, 2020 16.84 17.06 16.67 17.06 6,555,884 +0.20(+1.16%)
Jan 13, 2020 17.04 17.11 16.86 16.87 4,352,759 -0.09(-0.56%)
Jan 10, 2020 17.09 17.09 16.84 16.96 3,981,502 -0.06(-0.37%)
Jan 09, 2020 16.99 17.22 16.92 17.02 6,852,136 +0.12(+0.71%)
Jan 08, 2020 16.93 17.09 16.79 16.90 6,939,304 +0.00(+0.00%)
Jan 07, 2020 16.77 17.00 16.70 16.90 6,122,349 +0.16(+0.94%)
Jan 06, 2020 16.39 16.99 16.38 16.75 8,324,078 +0.50(+3.10%)
Jan 03, 2020 16.38 16.46 16.11 16.24 4,428,146 -0.06(-0.35%)
Jan 02, 2020 16.15 16.31 16.05 16.30 4,538,395 +0.28(+1.73%)
Dec 31, 2019 15.80 16.21 15.80 16.02 6,021,351 +0.02(+0.12%)
Dec 30, 2019 16.22 16.31 15.89 16.00 4,956,839 -0.24(-1.47%)
Dec 27, 2019 16.38 16.43 16.14 16.24 3,949,406 -0.13(-0.77%)
Dec 26, 2019 16.24 16.43 16.22 16.37 3,684,258 +0.11(+0.66%)
Dec 24, 2019 16.30 16.37 16.16 16.26 1,736,842 -0.01(-0.04%)
Dec 23, 2019 16.19 16.38 16.09 16.27 5,350,319 +0.01(+0.04%)
Dec 20, 2019 16.43 16.43 16.09 16.26 9,653,928 +0.01(+0.08%)
Dec 19, 2019 16.33 16.45 16.17 16.25 4,896,492 -0.03(-0.15%)
Dec 18, 2019 15.93 16.44 15.91 16.28 7,239,029 +0.33(+2.05%)
Dec 17, 2019 16.17 16.30 15.85 15.95 6,774,815 -0.23(-1.40%)
Dec 16, 2019 15.63 16.22 15.63 16.17 4,878,381 +0.60(+3.88%)
Dec 13, 2019 15.89 15.99 15.43 15.57 9,220,790 -0.31(-1.94%)
Dec 12, 2019 15.92 16.11 15.83 15.88 4,341,979 -0.05(-0.32%)
Dec 11, 2019 15.92 16.02 15.82 15.93 4,401,379 +0.05(+0.32%)
Dec 10, 2019 15.70 16.07 15.61 15.88 6,637,424 +0.33(+2.10%)
Dec 09, 2019 15.24 15.57 15.16 15.55 6,652,514 +0.33(+2.15%)
Dec 06, 2019 14.99 15.25 14.99 15.22 6,069,336 +0.24(+1.60%)
Dec 05, 2019 14.99 15.16 14.87 14.99 5,902,575 +0.09(+0.63%)
Dec 04, 2019 14.75 14.95 14.57 14.89 10,681,591 +0.20(+1.37%)
Dec 03, 2019 14.66 14.82 14.53 14.69 5,657,674 -0.10(-0.68%)
Dec 02, 2019 14.95 14.95 14.43 14.79 6,387,966 -0.09(-0.63%)
Nov 29, 2019 14.98 15.02 14.87 14.88 1,503,590 -0.09(-0.63%)
Nov 27, 2019 14.99 15.07 14.70 14.98 9,387,308 +0.03(+0.21%)
Nov 26, 2019 15.14 15.21 14.92 14.95 4,332,382 -0.14(-0.96%)
Nov 25, 2019 14.99 15.18 14.95 15.09 3,286,791 +0.11(+0.71%)
Nov 22, 2019 14.92 15.17 14.81 14.99 6,721,268 +0.25(+1.71%)
Nov 21, 2019 14.48 14.76 14.44 14.73 4,410,600 +0.23(+1.61%)
Nov 20, 2019 14.24 14.66 14.22 14.50 5,135,312 +0.26(+1.81%)
Nov 19, 2019 14.53 14.63 14.24 14.24 5,183,601 -0.29(-1.99%)
Nov 18, 2019 14.93 14.93 14.49 14.53 3,504,121 -0.35(-2.37%)
Nov 15, 2019 14.78 14.93 14.70 14.88 6,681,863 +0.14(+0.98%)
Nov 14, 2019 14.92 14.99 14.67 14.74 6,870,334 -0.08(-0.55%)
Nov 13, 2019 15.00 15.12 14.75 14.82 9,012,887 -0.21(-1.38%)
Nov 12, 2019 15.11 15.41 14.99 15.03 6,822,159 -0.07(-0.46%)
Nov 11, 2019 15.48 15.58 15.07 15.10 6,452,630 -0.48(-3.07%)
Nov 08, 2019 15.67 15.67 15.36 15.58 4,410,509 -0.11(-0.68%)
Nov 07, 2019 15.95 16.01 15.31 15.68 7,927,472 -0.21(-1.31%)
Nov 06, 2019 16.26 16.30 15.87 15.89 5,284,297 -0.49(-3.00%)
Nov 05, 2019 16.68 16.71 16.23 16.38 3,335,705 -0.23(-1.40%)
Nov 04, 2019 16.38 16.85 16.37 16.62 4,957,252 +0.31(+1.93%)
Nov 01, 2019 16.34 16.39 15.84 16.30 4,717,964 +0.08(+0.49%)
Oct 31, 2019 16.32 16.38 15.97 16.22 6,454,986 +0.06(+0.38%)
Oct 30, 2019 16.10 16.29 15.95 16.16 5,318,133 +0.10(+0.61%)
Oct 29, 2019 16.12 16.21 15.95 16.06 5,103,773 -0.04(-0.27%)
Oct 28, 2019 16.45 16.53 16.08 16.10 3,123,593 -0.31(-1.87%)
Oct 25, 2019 16.43 16.53 16.36 16.41 2,610,888 -0.02(-0.15%)
Oct 24, 2019 16.66 16.70 16.35 16.43 2,342,443 -0.17(-1.03%)
Oct 23, 2019 16.66 16.72 16.56 16.61 2,165,992 -0.04(-0.22%)
Oct 22, 2019 16.54 16.80 16.49 16.64 2,422,011 +0.18(+1.12%)
Oct 21, 2019 16.47 16.53 16.36 16.46 3,337,747 +0.02(+0.15%)
Oct 18, 2019 16.42 16.52 16.29 16.43 3,984,087 +0.03(+0.19%)
Oct 17, 2019 16.77 16.86 16.40 16.40 2,754,876 -0.34(-2.05%)
Oct 16, 2019 16.63 16.88 16.59 16.75 2,561,105 +0.10(+0.59%)
Oct 15, 2019 16.53 16.78 16.51 16.65 3,316,827 +0.12(+0.74%)
Oct 14, 2019 16.52 16.72 16.47 16.53 2,904,969 -0.02(-0.11%)
Oct 11, 2019 16.50 16.59 16.37 16.55 4,131,990 +0.11(+0.67%)
Oct 10, 2019 16.47 16.57 16.34 16.43 2,626,352 +0.00(+0.00%)
Oct 09, 2019 16.66 16.74 16.31 16.43 4,019,280 -0.15(-0.92%)
Oct 08, 2019 16.74 16.77 16.39 16.59 3,461,151 -0.21(-1.28%)
Oct 07, 2019 17.04 17.06 16.80 16.80 2,351,433 -0.21(-1.23%)
Oct 04, 2019 17.13 17.13 16.83 17.01 3,831,618 -0.03(-0.18%)
Oct 03, 2019 17.03 17.22 16.95 17.04 2,354,976 -0.07(-0.43%)
Oct 02, 2019 17.20 17.34 16.99 17.12 2,694,361 -0.17(-0.99%)
Oct 01, 2019 17.18 17.40 17.17 17.29 3,786,585 +0.11(+0.64%)
Sep 30, 2019 17.05 17.34 16.99 17.18 7,186,457 +0.17(+0.97%)
Sep 27, 2019 17.32 17.49 16.82 17.01 6,204,263 -0.44(-2.50%)
Sep 26, 2019 17.95 18.05 17.31 17.45 6,337,376 -0.55(-3.07%)
Sep 25, 2019 18.37 18.40 17.76 18.00 6,714,087 -0.37(-2.04%)
Sep 24, 2019 18.56 18.72 18.26 18.37 5,532,694 -0.18(-0.99%)
Sep 23, 2019 18.40 18.56 18.29 18.56 3,744,285 +0.12(+0.67%)
Sep 20, 2019 18.37 18.53 18.18 18.43 6,493,547 +0.10(+0.57%)
Sep 19, 2019 18.30 18.44 18.18 18.33 5,370,392 +0.07(+0.40%)
Sep 18, 2019 18.00 18.28 17.93 18.26 2,906,130 +0.25(+1.40%)
Sep 17, 2019 17.89 18.15 17.74 18.00 2,757,540 +0.11(+0.62%)
Sep 16, 2019 18.21 18.50 17.84 17.89 5,400,243 +0.09(+0.52%)
Sep 13, 2019 17.75 17.94 17.64 17.80 5,646,080 +0.26(+1.47%)
Sep 12, 2019 17.59 17.66 17.45 17.54 2,065,414 -0.10(-0.59%)
Sep 11, 2019 17.69 17.85 17.51 17.65 3,602,937 +0.00(+0.00%)
Sep 10, 2019 17.66 17.83 17.50 17.65 3,360,053 -0.02(-0.10%)
Sep 09, 2019 17.49 17.73 17.48 17.67 2,617,261 +0.26(+1.48%)
Sep 06, 2019 17.45 17.54 17.27 17.41 1,584,372 -0.07(-0.39%)
Sep 05, 2019 17.45 17.71 17.39 17.48 3,017,398 +0.17(+0.96%)
Sep 04, 2019 17.31 17.47 17.27 17.31 2,556,301 +0.20(+1.18%)
Sep 03, 2019 16.91 17.12 16.88 17.11 2,628,149 -0.01(-0.04%)
Aug 30, 2019 17.24 17.40 17.12 17.12 4,489,110 -0.05(-0.29%)
Aug 29, 2019 16.96 17.35 16.96 17.16 3,651,835 +0.29(+1.71%)
Aug 28, 2019 16.78 17.05 16.57 16.88 6,329,138 +0.16(+0.95%)
Aug 27, 2019 16.83 17.01 16.63 16.72 2,014,432 -0.09(-0.51%)
Aug 26, 2019 16.86 16.98 16.75 16.80 1,643,449 +0.04(+0.26%)
Aug 23, 2019 16.99 17.06 16.72 16.76 4,274,675 -0.33(-1.90%)
Aug 22, 2019 17.24 17.27 17.03 17.08 3,116,343 -0.10(-0.61%)
Aug 21, 2019 17.05 17.31 17.04 17.19 3,718,447 +0.16(+0.94%)
Aug 20, 2019 16.97 17.14 16.91 17.03 3,543,999 +0.07(+0.43%)
Aug 19, 2019 16.97 17.18 16.75 16.96 6,199,057 +0.34(+2.03%)
Aug 16, 2019 16.27 16.67 16.26 16.62 3,120,477 +0.34(+2.07%)
Aug 15, 2019 16.19 16.41 16.13 16.28 5,739,654 +0.04(+0.26%)
Aug 14, 2019 16.43 16.46 15.85 16.24 6,503,438 -0.38(-2.29%)
Aug 13, 2019 16.47 16.74 16.43 16.62 2,904,144 +0.08(+0.48%)
Aug 12, 2019 16.86 16.86 16.50 16.54 2,972,241 -0.24(-1.43%)
Aug 09, 2019 16.90 16.91 16.64 16.78 3,212,773 -0.09(-0.51%)
Aug 08, 2019 16.64 16.93 16.58 16.86 4,458,026 +0.23(+1.40%)
Aug 07, 2019 16.70 16.77 16.42 16.63 5,359,584 -0.09(-0.51%)
Aug 06, 2019 17.05 17.19 16.58 16.72 4,863,057 -0.22(-1.30%)
Aug 05, 2019 17.49 17.49 16.80 16.94 7,284,663 -0.77(-4.33%)
Aug 02, 2019 17.61 17.87 17.55 17.70 3,758,563 +0.08(+0.48%)
Aug 01, 2019 17.93 18.09 17.55 17.62 5,151,313 +0.03(+0.17%)
Jul 31, 2019 17.71 17.81 17.39 17.59 5,224,696 -0.02(-0.10%)
Jul 30, 2019 17.42 17.68 17.37 17.61 15,150,337 +0.52(+3.05%)
Jul 29, 2019 18.19 18.23 16.91 17.09 27,471,040 -1.01(-5.60%)
Jul 26, 2019 18.49 18.49 17.99 18.10 7,496,203 -0.35(-1.92%)
Jul 25, 2019 18.91 18.97 18.41 18.45 4,344,227 -0.41(-2.19%)
Jul 24, 2019 18.82 19.03 18.74 18.87 2,769,180 +0.07(+0.35%)
Jul 23, 2019 18.94 19.05 18.75 18.80 3,195,490 -0.10(-0.54%)
Jul 22, 2019 18.58 18.93 18.58 18.90 3,816,940 +0.37(+1.97%)
Jul 19, 2019 18.64 18.72 18.37 18.54 4,968,992 -0.05(-0.26%)
Jul 18, 2019 18.79 18.82 18.52 18.58 5,735,605 -0.25(-1.34%)
Jul 17, 2019 19.16 19.17 18.82 18.84 3,613,044 -0.26(-1.38%)
Jul 16, 2019 19.33 19.35 19.06 19.10 2,855,537 -0.24(-1.24%)
Jul 15, 2019 19.47 19.48 19.31 19.34 2,017,557 -0.09(-0.46%)
Jul 12, 2019 19.44 19.50 19.38 19.43 2,212,686 +0.03(+0.15%)
Jul 11, 2019 19.30 19.49 19.27 19.40 4,241,951 +0.14(+0.72%)
Jul 10, 2019 19.18 19.38 19.08 19.26 2,138,390 +0.15(+0.78%)
Jul 09, 2019 19.34 19.37 19.04 19.11 3,833,856 -0.23(-1.18%)
Jul 08, 2019 19.45 19.57 19.34 19.34 1,695,155 -0.14(-0.74%)
Jul 05, 2019 19.30 19.54 19.27 19.48 1,521,065 +0.16(+0.81%)
Jul 03, 2019 19.26 19.47 19.18 19.33 1,264,940 +0.16(+0.81%)
Jul 02, 2019 19.33 19.36 18.99 19.17 2,182,997 -0.16(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.