Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MPLX	40.84	41.16	40.67	41.06	0.32	1,375,175	5,810	40.55	42.50
2024-05-01	Z	MPLX	41.84	41.965	41.30	41.59	-0.19	2,662,121	8,500	41.45	41.99
2024-04-30	Z	MPLX	42.37	42.90	41.54	41.80	-0.16	3,299,786	11,716	41.50	42.21
2024-04-29	Z	MPLX	42.33	42.44	41.95	41.96		2,073,075	8,602	40.10	42.30
2024-04-26	Z	MPLX	41.97	42.06	41.75	41.95	0.05	2,749,774	4,884	41.72	45.86
2024-04-25	Z	MPLX	41.71	42.03	41.465	41.88	0.10	1,294,215	4,222	41.89	43.62
2024-04-24	Z	MPLX	41.55	41.87	41.25	41.77	0.27	2,046,438	5,638	39.00	45.58
2024-04-23	Z	MPLX	41.30	41.79	41.18	41.48	0.295	2,622,391	6,640	41.30	45.59
2024-04-22	Z	MPLX	40.74	41.355	40.645	41.19	0.51	1,865,178	6,774	13.68	45.10
2024-04-19	Z	MPLX	40.37	41.1199	40.345	40.68	0.479	3,703,952	8,307	39.88	40.58
2024-04-18	Z	MPLX	40.10	40.44	40.05	40.21	0.23	1,735,398	5,326	39.91	43.76
2024-04-17	Z	MPLX	39.86	40.22	39.79	39.99	0.261	2,618,045	6,039	39.88	40.10
2024-04-16	Z	MPLX	39.80	40.18	39.56	39.66	-0.20	5,579,931	11,183	39.70	43.69
2024-04-15	Z	MPLX	40.80	40.805	39.86	39.86	-0.78	2,682,375	8,334	33.50	83.00
2024-04-12	Z	MPLX	41.20	41.495	40.63	40.64	-0.46	2,878,452	6,864	40.53	40.80
2024-04-11	Z	MPLX	41.39	41.4278	41.01	41.10	-0.292	1,895,320	5,092	41.05	44.62
2024-04-10	Z	MPLX	41.84	41.85	41.33	41.39	-0.365	1,916,251	5,259	41.35	45.37
2024-04-09	Z	MPLX	42.03	42.14	41.70	41.75	-0.17	1,369,294	4,557	40.00	45.48
2024-04-08	Z	MPLX	42.13	42.47	41.87	41.92	-0.215	1,996,517	6,009	41.68	46.40
2024-04-05	Z	MPLX	42.34	42.46	42.13	42.13	-0.21	1,986,825	5,587	40.00	42.13
2024-04-04	Z	MPLX	42.47	42.89	42.26	42.35	0.03	2,413,375	6,514	40.00	42.88
2024-04-03	Z	MPLX	41.99	42.46	41.98	42.34	0.43	1,923,931	6,827	36.00	46.14
2024-04-02	Z	MPLX	41.44	41.94	41.26	41.92	0.61	1,957,825	6,037	33.15	45.59
2024-04-01	Z	MPLX	41.67	41.68	41.24	41.32	-0.23	1,259,461	5,871	40.60	45.23
2024-03-29	Z	MPLX	41.53	41.66	41.30	41.56	0.235	0	0	40.65	43.62
2024-03-28	Z	MPLX	41.53	41.66	41.30	41.56	0.235	1,840,593	5,061	40.65	43.62
2024-03-27	Z	MPLX	40.93	41.31	40.87	41.31	0.42	2,031,710	6,645	40.00	44.93
2024-03-26	Z	MPLX	40.89	40.9893	40.61	40.88	0.18	1,714,403	3,878	40.30	44.39
2024-03-25	Z	MPLX	40.77	40.91	40.61	40.69	0.115	1,188,707	4,690	40.45	44.45
2024-03-22	Z	MPLX	40.68	40.70	40.33	40.57	-0.13	1,290,710	3,940	40.30	40.81
2024-03-21	Z	MPLX	40.50	40.82	40.31	40.67	0.175	1,527,319	5,438	37.95	44.61
2024-03-20	Z	MPLX	40.01	40.6966	39.91	40.50	0.285	2,250,417	7,756	39.74	40.82
2024-03-19	Z	MPLX	40.10	40.41	40.01	40.20	-0.141	2,454,598	6,738	37.00	43.96
2024-03-18	Z	MPLX	40.23	40.475	40.105	40.34	0.05	1,482,728	4,445	40.00	40.64
2024-03-15	Z	MPLX	40.19	40.49	40.19	40.30	0.005	2,517,865	5,933	33.50	43.86
2024-03-14	Z	MPLX	40.94	41.02	40.18	40.28	-0.52	2,069,100	6,705	36.58	43.78
2024-03-13	Z	MPLX	40.82	41.06	40.773	40.79	0.095	1,339,927	4,935	40.79	41.13
2024-03-12	Z	MPLX	40.63	40.93	40.53	40.70	0.07	1,385,684	5,011	39.00	41.00
2024-03-11	Z	MPLX	40.42	40.64	40.275	40.63	0.21	1,375,107	4,665	39.15	41.00
2024-03-08	Z	MPLX	40.54	40.60	40.21	40.42	-0.205	1,471,191	5,073	37.80	43.89
2024-03-07	Z	MPLX	40.64	40.77	40.46	40.62	0.025	1,059,195	4,621	40.26	41.00
2024-03-06	Z	MPLX	40.12	40.645	40.12	40.60	0.61	1,454,388	5,730	39.65	42.00
2024-03-05	Z	MPLX	39.68	40.27	39.63	40.00	0.47	2,389,902	7,706	33.50	43.62
2024-03-04	Z	MPLX	39.06	39.53	39.01	39.51	0.505	1,818,033	6,983	37.80	39.85
2024-03-01	Z	MPLX	38.64	39.10	38.64	39.00	0.56	1,845,171	7,886	38.70	41.00
2024-02-29	Z	MPLX	38.70	38.91	38.44	38.44	-0.17	2,584,367	6,929	38.28	41.93
2024-02-28	Z	MPLX	39.25	39.59	38.58	38.61	-0.76	3,714,306	10,561	35.26	42.32
2024-02-27	Z	MPLX	39.30	39.585	39.26	39.37	0.02	3,826,421	9,380	35.00	42.73
2024-02-26	Z	MPLX	39.67	39.74	39.31	39.34	-0.346	3,398,125	8,582	36.80	40.00
2024-02-23	Z	MPLX	39.78	39.95	39.63	39.67	-0.10	3,105,128	8,848	36.04	39.69
2024-02-22	Z	MPLX	39.90	39.95	39.56	39.75	-0.1013	3,919,457	10,070	36.31	43.25
2024-02-21	Z	MPLX	39.48	39.92	39.37	39.84	0.51	3,676,340	10,838	39.47	40.12
2024-02-20	Z	MPLX	39.05	39.32	39.00	39.32	0.265	2,416,685	7,524	36.90	42.86
2024-02-19	Z	MPLX	38.94	39.16	38.8045	39.03	0.15	0	0	35.58	39.50
2024-02-16	Z	MPLX	38.94	39.16	38.8045	39.03	0.15	1,489,968	5,212	35.58	39.50
2024-02-15	Z	MPLX	38.23	39.13	38.22	38.88	0.725	2,680,501	7,450	35.25	40.00
2024-02-14	Z	MPLX	38.00	38.295	37.93	38.16	0.36	2,349,448	7,248	34.76	41.73
2024-02-13	Z	MPLX	38.13	38.24	37.78	37.79	-0.29	1,720,561	5,085	35.50	41.24
2024-02-12	Z	MPLX	37.95	38.34	37.88	38.08	0.36	2,872,611	5,773	38.08	41.66
2024-02-09	Z	MPLX	37.82	37.99	37.585	37.72	-0.065	1,908,170	6,090	34.39	41.36
2024-02-08	Z	MPLX	37.62	37.905	37.61	37.79	0.07	2,238,980	5,583	37.60	37.97
2024-02-07	Z	MPLX	37.67	37.7672	37.47	37.70	0.21	1,944,128	6,509	34.44	38.12
2024-02-06	Z	MPLX	37.55	37.86	37.44	37.49	-0.04	2,008,911	6,420	37.40	38.12
2024-02-05	Z	MPLX	37.27	37.67	37.04	37.53	0.10	2,464,723	8,028	34.30	38.12