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 (%)
Jan 29, 2021 16.90 17.05 16.60 16.80 2,469,385 -0.13(-0.77%)
Jan 28, 2021 15.93 16.95 15.93 16.93 3,490,622 +0.96(+6.01%)
Jan 27, 2021 16.35 16.49 15.74 15.97 4,163,298 -0.52(-3.13%)
Jan 26, 2021 17.19 17.41 16.43 16.49 3,929,234 -0.71(-4.10%)
Jan 25, 2021 16.65 17.19 16.51 17.19 4,736,141 +0.47(+2.83%)
Jan 22, 2021 16.68 16.94 16.49 16.72 2,721,841 -0.41(-2.42%)
Jan 21, 2021 17.74 17.79 16.80 17.13 3,116,131 -0.45(-2.56%)
Jan 20, 2021 17.78 17.87 17.48 17.58 2,914,802 -0.02(-0.12%)
Jan 19, 2021 18.03 18.14 17.58 17.60 2,949,484 -0.31(-1.74%)
Jan 15, 2021 18.07 18.13 17.52 17.92 2,348,592 -0.18(-1.00%)
Jan 14, 2021 18.19 18.36 17.99 18.10 4,609,287 -0.01(-0.04%)
Jan 13, 2021 18.17 18.38 18.05 18.11 3,510,545 +0.04(+0.24%)
Jan 12, 2021 17.58 18.08 17.54 18.06 3,219,591 +0.71(+4.06%)
Jan 11, 2021 17.07 17.52 16.97 17.36 2,535,790 +0.28(+1.62%)
Jan 08, 2021 17.52 17.58 17.02 17.08 2,583,437 -0.33(-1.92%)
Jan 07, 2021 17.44 17.66 17.31 17.42 2,370,282 +0.01(+0.08%)
Jan 06, 2021 16.83 17.40 16.54 17.40 5,513,387 +0.79(+4.72%)
Jan 05, 2021 16.09 16.97 16.08 16.62 3,331,863 +0.65(+4.05%)
Jan 04, 2021 16.09 16.24 15.74 15.97 3,644,847 +0.23(+1.48%)
Dec 31, 2020 15.74 15.74 15.74 1,893,113 +0.07(+0.42%)
Dec 30, 2020 15.58 15.87 15.58 15.67 1,893,113 +0.03(+0.19%)
Dec 29, 2020 15.71 15.87 15.48 15.64 2,034,082 +0.01(+0.09%)
Dec 28, 2020 15.82 16.04 15.29 15.63 6,215,976 -0.17(-1.10%)
Dec 24, 2020 15.99 15.99 15.63 15.80 1,399,029 -0.23(-1.41%)
Dec 23, 2020 16.06 16.39 15.90 16.03 3,603,571 +0.09(+0.59%)
Dec 22, 2020 16.03 16.32 15.84 15.93 1,754,707 -0.15(-0.90%)
Dec 21, 2020 16.23 16.38 15.45 16.08 6,992,559 -0.36(-2.21%)
Dec 18, 2020 16.80 17.03 16.43 16.44 3,825,766 -0.26(-1.57%)
Dec 17, 2020 16.73 16.78 16.47 16.70 2,460,953 +0.02(+0.13%)
Dec 16, 2020 16.87 16.87 16.59 16.68 1,805,643 -0.18(-1.08%)
Dec 15, 2020 16.66 17.03 16.45 16.86 2,253,949 +0.27(+1.62%)
Dec 14, 2020 17.33 17.40 16.36 16.59 3,936,146 -0.56(-3.26%)
Dec 11, 2020 16.67 17.22 16.57 17.15 2,009,187 +0.43(+2.56%)
Dec 10, 2020 16.64 17.11 16.54 16.73 4,471,920 +0.15(+0.92%)
Dec 09, 2020 17.02 17.23 16.36 16.57 5,087,190 -0.17(-1.00%)
Dec 08, 2020 16.50 17.09 16.45 16.74 3,193,932 +0.15(+0.88%)
Dec 07, 2020 16.57 16.89 16.30 16.59 4,077,265 -0.13(-0.78%)
Dec 04, 2020 16.35 17.04 16.25 16.73 6,185,915 +0.65(+4.02%)
Dec 03, 2020 15.98 16.35 15.85 16.08 3,984,022 +0.23(+1.47%)
Dec 02, 2020 15.35 16.03 15.35 15.85 2,827,071 +0.39(+2.49%)
Dec 01, 2020 15.48 15.95 15.43 15.46 2,954,103 +0.17(+1.09%)
Nov 30, 2020 15.74 15.90 15.20 15.29 3,396,967 -0.45(-2.86%)
Nov 27, 2020 16.06 16.28 15.72 15.74 1,348,401 -0.44(-2.74%)
Nov 25, 2020 16.31 16.35 15.87 16.19 3,860,435 -0.23(-1.37%)
Nov 24, 2020 16.30 16.68 16.28 16.41 4,289,699 +0.44(+2.78%)
Nov 23, 2020 15.26 15.99 15.26 15.97 3,891,649 +0.89(+5.88%)
Nov 20, 2020 15.40 15.53 15.06 15.08 3,022,861 -0.36(-2.35%)
Nov 19, 2020 14.55 15.55 14.53 15.45 4,249,634 +0.84(+5.72%)
Nov 18, 2020 15.08 15.62 14.54 14.61 5,740,072 -0.48(-3.18%)
Nov 17, 2020 14.72 15.12 14.49 15.09 3,452,137 +0.25(+1.71%)
Nov 16, 2020 14.86 15.24 14.70 14.84 4,269,017 +0.37(+2.56%)
Nov 13, 2020 14.32 14.57 14.17 14.46 3,017,358 +0.30(+2.10%)
Nov 12, 2020 13.89 14.41 13.82 14.17 4,087,608 +0.08(+0.57%)
Nov 11, 2020 14.25 14.48 13.96 14.09 2,707,940 -0.07(-0.51%)
Nov 10, 2020 14.20 14.38 13.86 14.16 3,938,331 +0.22(+1.56%)
Nov 09, 2020 13.64 14.31 13.61 13.94 6,690,436 +1.16(+9.04%)
Nov 06, 2020 13.08 13.26 12.59 12.79 3,415,784 -0.40(-3.03%)
Nov 05, 2020 13.02 13.29 12.94 13.19 2,963,458 +0.18(+1.38%)
Nov 04, 2020 13.09 13.55 12.82 13.01 4,662,162 +0.08(+0.65%)
Nov 03, 2020 12.88 13.19 12.77 12.92 4,097,295 +0.32(+2.56%)
Nov 02, 2020 12.33 12.88 12.28 12.60 6,123,248 +0.55(+4.59%)
Oct 30, 2020 11.82 12.05 11.73 12.05 3,313,305 +0.13(+1.12%)
Oct 29, 2020 11.69 11.95 11.53 11.91 4,828,729 +0.19(+1.61%)
Oct 28, 2020 11.77 11.92 11.58 11.72 3,837,821 -0.22(-1.82%)
Oct 27, 2020 11.78 12.03 11.61 11.94 3,936,549 +0.13(+1.13%)
Oct 26, 2020 11.98 11.99 11.68 11.81 3,699,247 -0.36(-2.93%)
Oct 23, 2020 12.21 12.46 11.97 12.17 1,735,656 +0.01(+0.12%)
Oct 22, 2020 11.74 12.25 11.74 12.15 3,519,128 +0.38(+3.27%)
Oct 21, 2020 11.89 11.97 11.73 11.77 2,981,792 -0.06(-0.53%)
Oct 20, 2020 11.82 11.96 11.58 11.83 3,374,051 +0.09(+0.78%)
Oct 19, 2020 11.88 12.00 11.67 11.74 2,935,168 -0.14(-1.18%)
Oct 16, 2020 12.05 12.08 11.84 11.88 2,046,100 -0.12(-0.99%)
Oct 15, 2020 11.90 12.17 11.72 12.00 2,682,761 -0.05(-0.41%)
Oct 14, 2020 11.96 12.26 11.94 12.05 3,151,140 +0.09(+0.76%)
Oct 13, 2020 12.12 12.12 11.79 11.96 3,151,486 -0.13(-1.04%)
Oct 12, 2020 12.05 12.16 11.93 12.08 2,939,077 +0.00(+0.00%)
Oct 09, 2020 12.21 12.38 12.05 12.08 3,887,905 +0.00(+0.00%)
Oct 08, 2020 11.20 12.10 11.20 12.08 3,652,283 +0.90(+8.08%)
Oct 07, 2020 11.26 11.29 11.03 11.18 2,387,078 +0.01(+0.13%)
Oct 06, 2020 11.52 11.61 11.01 11.16 2,404,751 -0.21(-1.85%)
Oct 05, 2020 11.09 11.37 10.83 11.37 2,802,396 +0.48(+4.43%)
Oct 02, 2020 10.56 11.02 10.56 10.89 2,547,411 +0.04(+0.32%)
Oct 01, 2020 11.00 11.17 10.53 10.86 3,558,745 -0.16(-1.46%)
Sep 30, 2020 11.49 11.66 10.91 11.02 5,329,563 -0.48(-4.20%)
Sep 29, 2020 11.54 11.68 11.33 11.50 3,105,087 -0.15(-1.32%)
Sep 28, 2020 11.39 11.75 11.30 11.65 2,278,430 +0.40(+3.54%)
Sep 25, 2020 11.05 11.30 10.85 11.26 5,540,129 +0.20(+1.77%)
Sep 24, 2020 11.09 11.16 10.62 11.06 6,592,844 -0.06(-0.57%)
Sep 23, 2020 11.84 11.92 11.10 11.12 6,426,698 -0.66(-5.58%)
Sep 22, 2020 12.11 12.25 11.77 11.78 2,693,582 -0.26(-2.15%)
Sep 21, 2020 12.34 12.38 11.94 12.04 3,981,471 -0.51(-4.07%)
Sep 18, 2020 12.24 12.55 12.10 12.55 12,235,744 +0.24(+1.93%)
Sep 17, 2020 12.28 12.35 11.98 12.31 4,430,888 -0.12(-0.96%)
Sep 16, 2020 12.37 12.67 12.20 12.43 3,324,639 +0.19(+1.54%)
Sep 15, 2020 12.69 12.70 12.19 12.24 3,956,844 -0.34(-2.73%)
Sep 14, 2020 12.25 12.73 12.15 12.59 4,012,371 +0.39(+3.21%)
Sep 11, 2020 12.25 12.56 12.04 12.19 5,353,120 +0.04(+0.29%)
Sep 10, 2020 12.35 12.42 12.16 12.16 3,625,944 -0.01(-0.12%)
Sep 09, 2020 12.37 12.54 12.17 12.17 3,141,135 -0.11(-0.86%)
Sep 08, 2020 12.30 12.38 12.05 12.28 3,060,660 -0.25(-2.01%)
Sep 04, 2020 12.46 12.59 12.05 12.53 3,871,333 +0.13(+1.02%)
Sep 03, 2020 12.41 12.58 12.25 12.40 3,146,504 -0.10(-0.78%)
Sep 02, 2020 12.45 12.76 12.36 12.50 2,999,367 -0.02(-0.17%)
Sep 01, 2020 12.67 12.68 12.35 12.52 3,265,504 -0.27(-2.08%)
Aug 31, 2020 13.05 13.06 12.68 12.79 4,406,239 -0.31(-2.35%)
Aug 28, 2020 12.66 13.10 12.59 13.10 3,082,008 +0.50(+3.94%)
Aug 27, 2020 12.42 12.63 12.31 12.60 3,993,814 +0.13(+1.07%)
Aug 26, 2020 13.01 13.05 12.47 12.47 3,662,172 -0.56(-4.30%)
Aug 25, 2020 13.03 13.06 12.81 13.03 2,999,313 +0.02(+0.16%)
Aug 24, 2020 13.21 13.36 12.96 13.01 3,851,617 -0.12(-0.91%)
Aug 21, 2020 13.12 13.30 12.97 13.12 3,082,723 -0.08(-0.58%)
Aug 20, 2020 13.05 13.37 12.80 13.20 3,784,546 -0.01(-0.11%)
Aug 19, 2020 13.30 13.52 13.19 13.22 2,184,497 -0.16(-1.20%)
Aug 18, 2020 14.01 14.08 13.37 13.38 2,647,254 -0.64(-4.55%)
Aug 17, 2020 13.89 14.09 13.69 14.01 3,558,513 +0.17(+1.21%)
Aug 14, 2020 13.68 14.10 13.63 13.85 3,264,303 +0.30(+2.22%)
Aug 13, 2020 13.61 13.85 13.35 13.54 2,489,742 -0.11(-0.82%)
Aug 12, 2020 13.72 13.87 13.44 13.66 2,585,292 +0.13(+0.93%)
Aug 11, 2020 13.65 13.92 13.41 13.53 3,644,163 -0.04(-0.26%)
Aug 10, 2020 12.88 13.62 12.84 13.57 4,113,630 +0.69(+5.33%)
Aug 07, 2020 12.88 13.02 12.65 12.88 3,420,168 -0.09(-0.70%)
Aug 06, 2020 13.08 13.08 12.73 12.97 4,473,072 -0.02(-0.12%)
Aug 05, 2020 13.41 13.46 12.78 12.99 7,782,770 -0.27(-2.04%)
Aug 04, 2020 12.86 13.27 12.76 13.26 6,412,383 +0.43(+3.37%)
Aug 03, 2020 12.78 13.19 12.42 12.82 7,649,476 +0.49(+4.00%)
Jul 31, 2020 12.32 12.39 12.03 12.33 4,750,696 +0.01(+0.11%)
Jul 30, 2020 12.41 12.41 12.16 12.32 2,754,691 -0.22(-1.72%)
Jul 29, 2020 12.24 12.70 12.23 12.53 5,349,185 +0.38(+3.17%)
Jul 28, 2020 12.26 12.41 12.01 12.15 3,085,398 -0.19(-1.53%)
Jul 27, 2020 12.49 12.50 12.19 12.34 1,751,958 -0.18(-1.46%)
Jul 24, 2020 12.40 12.66 12.38 12.52 3,693,438 +0.03(+0.22%)
Jul 23, 2020 12.49 12.69 12.41 12.49 2,616,945 -0.10(-0.80%)
Jul 22, 2020 12.86 12.86 12.47 12.59 3,302,187 -0.29(-2.25%)
Jul 21, 2020 12.53 12.88 12.52 12.88 4,892,836 +0.51(+4.09%)
Jul 20, 2020 12.69 12.73 12.31 12.38 2,222,435 -0.16(-1.29%)
Jul 17, 2020 12.37 12.91 12.31 12.54 4,013,163 +0.18(+1.47%)
Jul 16, 2020 12.12 12.41 11.99 12.36 3,962,799 +0.03(+0.27%)
Jul 15, 2020 11.80 12.39 11.72 12.32 4,821,121 +0.65(+5.61%)
Jul 14, 2020 11.51 11.76 11.42 11.67 4,165,389 +0.13(+1.11%)
Jul 13, 2020 11.88 11.91 11.45 11.54 5,836,708 -0.26(-2.17%)
Jul 10, 2020 11.68 11.95 11.62 11.80 2,670,701 +0.04(+0.34%)
Jul 09, 2020 12.15 12.39 11.68 11.76 6,030,530 -0.39(-3.22%)
Jul 08, 2020 12.15 12.55 12.07 12.15 5,510,148 +0.00(+0.00%)
Jul 07, 2020 11.87 12.39 11.71 12.15 4,926,995 +0.28(+2.33%)
Jul 06, 2020 11.95 12.22 11.37 11.87 5,716,465 +0.01(+0.11%)
Jul 02, 2020 11.88 12.01 11.75 11.86 2,940,794 +0.16(+1.38%)
Jul 01, 2020 11.60 11.94 11.48 11.70 3,734,663 +0.03(+0.29%)
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%)
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.