$67.98 +0.65 (%) Markwest Energy Partners LP - NYSE

Dec. 19, 2014 | 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
12/19/201467.3568.5065.7567.982,592,534
12/19/20140.050.060.050.064,654,315
12/18/201463.7467.9662.5067.332,112,705
12/18/20140.050.050.050.051,653,700
12/17/201461.4463.4760.5063.342,710,158
12/17/20140.050.050.040.041,214,429
12/16/201459.6463.4958.6761.362,499,813
12/16/20140.040.050.040.054,558,160
12/15/201462.0962.8560.1761.22958,803
12/15/20140.050.050.040.043,716,956
12/12/201461.1163.2659.2561.802,144,226
12/12/20140.050.050.040.056,014,450
12/11/201463.7364.6361.5561.731,437,004
12/11/20140.050.060.050.0524,958,347
12/10/201465.7765.7763.2063.552,265,518
12/10/20140.020.030.020.025,727,950
12/9/201466.0067.6865.5666.171,349,394
12/9/20140.030.030.020.029,563,000
12/8/201468.9069.2266.8067.021,365,129
12/8/20140.040.040.030.03961,260
12/5/201470.7870.7869.3869.73867,027
12/5/20140.040.040.030.031,282,100
12/4/201469.9371.0069.1770.70840,299
12/4/20140.060.060.040.04872,700
12/3/201469.6870.7069.1969.921,378,135
12/3/20140.050.060.050.051,180,080
12/2/201468.5270.7468.4169.621,077,410
12/2/20140.050.050.040.04265,600
12/1/201470.3371.4167.6968.871,438,296
12/1/20140.070.070.050.05251,750
11/28/201471.8472.6069.0171.06867,116
11/28/20140.070.070.060.0763,000
11/27/20140.080.080.070.07145,700
11/26/201472.9774.1572.3373.91803,191
11/26/20140.090.090.080.0847,600
11/25/201473.8274.1072.6272.79764,399
11/25/20140.090.090.090.09119,400
11/24/201475.2075.2073.2973.45943,141
11/24/20140.080.090.080.09153,900
11/21/201475.4077.3174.9075.294,446,678
11/21/20140.080.080.080.0815,000
11/20/201474.5175.5373.0474.991,560,642
11/20/20140.090.090.080.09124,300
11/19/201474.3375.1474.0174.50907,001
11/19/20140.090.090.090.09195,700
11/18/201472.8074.5372.4274.34764,365
11/18/20140.110.110.090.09916,140
11/17/201471.9672.8171.3572.67993,885
11/17/20140.130.130.110.1146,800
11/14/201471.3972.0370.7571.96822,199
11/14/20140.130.130.130.1323,900
11/13/201470.8671.9770.0070.711,012,744
11/13/20140.130.130.130.13894,708
11/12/201470.8171.7770.3770.99738,343
11/12/20140.130.130.130.1313,000
11/11/201471.1271.1570.1070.91648,081
11/11/20140.130.130.130.1352,500
11/10/201471.3171.7670.4070.71827,677
11/10/20140.130.130.130.1332,800
11/7/201468.3871.4068.0870.981,617,584
11/7/20140.130.130.130.1310,000
11/6/201467.0069.1165.7368.002,724,604
11/6/20140.130.130.130.131,100
11/5/201468.3969.6367.9268.891,112,956
11/5/20140.130.130.130.1358,500
11/4/201468.9569.3967.7268.481,124,491
11/4/20140.150.150.130.13345,000
11/3/201469.0069.8668.7269.561,116,338
11/3/20140.150.150.130.13477,000
10/31/201469.5270.1969.1870.053,177,368
10/31/20140.170.170.150.152,556,300
10/30/201470.5071.0468.7269.59866,068
10/30/20140.180.180.170.1762,000
10/29/201471.0872.1169.9170.74838,293
10/29/20140.180.180.170.17135,100
10/28/201472.0072.3370.8571.041,161,431
10/28/20140.180.190.180.1839,710
10/27/201472.0872.2570.0771.50905,555
10/27/20140.180.180.180.1845,000
10/24/201471.6973.7070.9372.26817,257
10/24/20140.180.180.180.180
10/23/201471.2573.4271.0371.511,677,785
10/23/20140.190.190.180.18121,500
10/22/201471.7673.3869.4669.851,409,374
10/22/20140.190.190.190.190
10/21/201471.2972.6870.9071.61775,675
10/21/20140.190.190.190.1923,000
10/20/201469.7870.9968.9770.83798,916
10/20/20140.180.180.180.180
10/17/201468.6970.5067.2569.673,948,474
10/17/20140.200.200.180.18199,000
10/16/201465.5570.1265.5168.033,791,863
10/16/20140.200.200.200.20900
10/15/201464.7766.7663.4666.503,139,983
10/15/20140.200.200.180.1884,900
10/14/201467.0767.5064.3065.912,566,502
10/14/20140.200.210.200.2029,900
10/13/201470.0070.5966.5867.041,671,477
10/10/201470.6771.6768.7570.002,343,335
10/10/20140.200.200.190.1920,000
  • Showing 1-100 of 2,200 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center