$62.82 +0.54 (%) Markwest Energy Partners LP - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
3/26/201562.2863.5662.1262.82757,368
3/26/20150.050.050.050.05114,444
3/25/201562.8363.1261.8662.28419,858
3/25/20150.050.060.050.05190,230
3/24/201565.0065.4662.5462.67507,088
3/24/20150.050.050.050.05142,749
3/23/201561.4665.6261.1165.001,149,857
3/23/20150.050.060.050.051,541,301
3/20/201561.0562.0061.0561.331,722,560
3/20/20150.060.060.050.0513,359
3/19/201561.4962.0160.7260.81430,911
3/19/20150.050.060.050.06554,600
3/18/201560.2563.4359.6862.281,026,573
3/18/20150.060.060.050.06156,847
3/17/201559.8961.3759.7260.57570,154
3/17/20150.060.060.050.05252,059
3/16/201560.0160.3159.2560.05917,723
3/16/20150.050.050.050.05638,500
3/13/201559.8760.3359.4660.071,113,447
3/13/20150.050.050.050.051,127,000
3/12/201561.0061.1959.5960.13785,614
3/12/20150.050.050.050.051,777,914
3/11/201562.4562.4560.7161.03660,707
3/11/20150.040.040.040.04762,886
3/10/201562.1762.8261.4462.50587,305
3/10/20150.040.040.040.0425,258
3/9/201564.6465.3663.1363.141,051,091
3/9/20150.040.040.040.04182,446
3/6/201564.9865.9463.8264.59837,308
3/6/20150.050.050.040.04295,100
3/5/201564.5366.1464.4565.44833,510
3/5/20150.050.050.050.05331,439
3/4/201564.5664.7963.5464.71558,307
3/4/20150.040.040.040.04317,895
3/3/201565.1765.2463.8564.65541,509
3/3/20150.050.050.040.04858,365
3/2/201564.3265.3663.7964.61827,658
3/2/20150.040.050.040.051,221,058
2/27/201565.0865.3063.5664.95843,785
2/27/20150.040.040.030.04453,285
2/26/201566.6266.7463.7764.721,084,282
2/26/20150.040.040.030.03152,300
2/25/201560.3966.9960.3966.792,671,542
2/25/20150.040.040.030.04656,231
2/24/201561.0161.2260.1060.38616,734
2/24/20150.040.040.030.04303,079
2/23/201561.4661.8560.1160.722,946,497
2/23/20150.040.040.030.03250,335
2/20/201561.4662.1161.0561.851,455,447
2/20/20150.030.040.030.0448,000
2/19/201560.9561.9559.6661.391,352,659
2/19/20150.030.030.030.03200,000
2/18/201561.6061.9061.1261.88493,413
2/18/20150.030.040.030.03402,500
2/17/201561.1562.1560.4261.94490,902
2/17/20150.030.030.030.03142,900
2/13/201560.5661.8460.0160.94675,153
2/13/20150.030.030.030.03222,000
2/12/201559.4259.9359.0759.81461,266
2/12/20150.030.030.030.03483,000
2/11/201559.2260.0358.5858.69448,763
2/11/20150.030.030.030.0314,145
2/10/201558.9960.2857.5259.98854,111
2/10/20150.030.030.030.031,251,596
2/9/201561.3561.4158.7258.84769,393
2/9/20150.030.030.030.0321,600
2/6/201561.4961.5260.1261.13612,337
2/6/20150.030.030.030.03186,520
2/5/201560.6261.4360.0061.02839,424
2/5/20150.030.030.030.0337,000
2/4/201558.8960.5258.5860.00612,157
2/4/20150.030.030.030.03611,435
2/3/201560.0360.5758.7359.721,555,182
2/3/20150.030.040.030.031,048,133
2/2/201559.5060.9758.9560.513,835,321
2/2/20150.030.030.030.03789,600
1/30/201558.4259.7557.2558.93925,038
1/30/20150.030.040.030.04684,821
1/29/201560.0560.4157.2558.84947,379
1/29/20150.030.030.030.031,247,276
1/28/201560.6762.4259.6459.721,124,293
1/28/20150.030.030.030.0345,600
1/27/201562.5063.1361.4061.581,075,783
1/27/20150.030.030.030.0320,710
1/26/201561.0363.0860.6362.56818,346
1/26/20150.030.030.030.03400,000
1/23/201560.9061.6860.0061.031,075,081
1/23/20150.020.020.020.02889,413
1/22/201561.4161.4960.0460.971,166,783
1/22/20150.030.030.020.02717,720
1/21/201559.4361.0358.5560.961,010,476
1/21/20150.030.030.020.02934,500
1/20/201557.5260.0056.1559.461,575,021
1/20/20150.020.030.020.039,420,423
1/19/20150.030.040.030.041,147,400
1/16/201555.6257.7555.5357.501,712,784
1/16/20150.040.040.030.04784,276
1/15/201557.9558.6155.2655.721,463,136
1/15/20150.040.040.030.031,399,940
1/14/201555.3857.7754.5457.571,603,946
  • Showing 1-100 of 2,265 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center