Markwest Energy Partners LP $68.91

down -0.89


1/8/2014 04:03 PM  |  NYSE : MWE  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
8/1/201468.4169.7067.7068.91820,332
8/1/20140.350.350.340.3415,000
7/31/201470.3870.6968.9969.802,953,395
7/31/20140.360.370.340.3797,500
7/30/201472.0972.1470.1270.85824,632
7/30/20140.370.370.350.37132,700
7/29/201472.3473.4471.8171.95721,689
7/29/20140.360.370.350.37202,000
7/28/201471.5872.1571.2872.02476,262
7/28/20140.350.360.340.3444,800
7/25/201472.2972.3370.4671.51887,533
7/25/20140.360.360.350.35102,000
7/24/201475.0775.1172.0772.641,057,510
7/24/20140.360.360.340.36303,000
7/23/201474.8476.0274.4274.61965,557
7/23/20140.360.360.360.3633,000
7/22/201474.6675.2074.4075.19834,562
7/22/20140.360.360.360.3640,000
7/21/201473.8574.4373.5974.39562,884
7/21/20140.360.360.360.3612,500
7/18/201473.2573.9173.0273.85447,984
7/18/20140.360.360.360.3610,000
7/17/201472.8273.5472.7773.18614,821
7/17/20140.370.370.370.3713,500
7/16/201472.0573.0770.9173.02565,513
7/16/20140.360.380.350.3857,000
7/15/201471.0472.3370.7671.90623,036
7/15/20140.360.360.350.36132,750
7/14/201471.0971.3670.9471.15518,419
7/14/20140.360.360.350.3522,900
7/11/201469.8270.8969.8170.89400,771
7/11/20140.370.370.360.36274,650
7/10/201469.3570.0569.1069.832,563,189
7/10/20140.350.360.350.362,579,690
7/9/201469.5770.4669.3170.02741,868
7/9/20140.340.350.340.3481,024
7/8/201469.4170.3769.4169.69611,890
7/8/20140.380.380.320.332,152,068
7/7/201472.2672.3069.4169.771,006,047
7/7/20140.390.390.370.39164,125
7/4/20140.390.400.380.4026,075
7/3/201472.8373.1071.9772.11434,414
7/3/20140.400.410.390.4058,025
7/2/201472.3874.0072.0572.541,210,933
7/2/20140.400.400.390.40241,500
7/1/201471.5172.5971.0272.44709,094
6/30/201471.3171.7470.8971.581,451,267
6/30/20140.400.420.400.406,500
6/27/201471.1171.8870.7871.312,329,433
6/27/20140.400.400.400.400
6/26/201470.4770.7570.0670.641,460,763
6/26/20140.400.400.400.4012,400
6/25/201470.5070.8569.6470.37491,166
6/25/20140.410.410.400.4017,000
6/24/201469.7071.3969.5270.431,334,128
6/24/20140.410.420.410.4272,000
6/23/201467.9870.0767.4869.731,726,235
6/23/20140.410.410.410.41400
6/20/201466.5168.1666.4768.011,622,029
6/20/20140.420.420.400.4044,500
6/19/201466.1666.7265.8866.56648,450
6/19/20140.410.410.410.4122,000
6/18/201466.2666.5365.7666.13703,646
6/18/20140.390.400.390.402,200
6/17/201466.0366.8265.6166.22775,104
6/17/20140.390.390.390.391,835
6/16/201465.3266.4164.9666.03681,236
6/16/20140.400.400.390.3934,000
6/13/201465.5165.6964.9765.44384,279
6/13/20140.420.420.400.4033,545
6/12/201465.6765.9764.7565.42625,880
6/12/20140.410.420.400.4251,000
6/11/201465.5366.0065.2665.51437,403
6/11/20140.410.410.410.410
6/10/201465.2666.2165.1465.71633,572
6/10/20140.400.430.400.4110,000
6/9/201464.8065.5964.5065.191,265,764
6/9/20140.410.410.410.411,000
6/6/201463.4965.4063.3164.791,084,395
6/6/20140.400.410.400.4157,100
6/5/201462.2263.4662.2263.29927,592
6/5/20140.420.420.420.420
6/4/201462.7963.1262.5062.91911,681
6/4/20140.420.420.410.4243,800
6/3/201462.2462.9262.0562.651,514,443
6/3/20140.420.420.420.426,100
6/2/201462.0262.4261.9362.271,500,396
6/2/20140.440.440.430.4393,150
5/30/201461.7662.0861.7661.95639,844
5/30/20140.440.440.440.4442,600
5/29/201462.2662.3861.7561.95495,952
5/29/20140.420.430.420.4313,200
5/28/201462.0162.3661.8262.20941,945
5/28/20140.430.430.430.4310,031
5/27/201462.1762.5061.9161.99521,431
5/27/20140.440.440.440.4411,000
5/26/20140.440.440.440.44218,281
5/23/201462.1962.7561.5062.092,243,128
5/23/20140.450.450.430.4334,000
5/22/201462.6962.9561.7661.991,961,809
Trading Center