$64.63 +0.18 (%) Markwest Energy Partners LP - NYSE

May. 29, 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
5/29/201564.2865.2064.0364.63682,405
5/29/20150.050.050.050.05150,102
5/28/201565.0765.0863.8964.45826,660
5/28/20150.050.050.050.05264,000
5/27/201564.9865.4864.7265.08528,444
5/27/20150.050.050.040.0420,538
5/26/201565.1465.6464.6165.01466,810
5/26/20150.050.050.050.05575,000
5/25/20150.050.050.050.050
5/22/201565.0065.8965.0065.63754,222
5/22/20150.050.050.050.05539,151
5/21/201565.4565.8165.0165.44428,002
5/21/20150.050.050.040.04120,786
5/20/201566.6966.8765.0265.35390,433
5/20/20150.040.040.040.0450,000
5/19/201566.3566.7365.7266.69463,747
5/19/20150.050.050.040.04815,240
5/18/201566.8467.2466.0666.46595,815
5/15/201568.6968.6966.4266.80776,782
5/15/20150.050.050.040.04246,641
5/14/201567.2368.6367.1668.381,103,981
5/14/20150.050.050.050.05250,000
5/13/201566.4967.2665.9266.901,118,568
5/13/20150.050.050.040.05365,574
5/12/201564.2666.6163.6965.74716,027
5/12/20150.050.050.050.0573,000
5/11/201565.6065.8864.0564.59739,767
5/11/20150.040.040.040.0483,000
5/8/201566.4767.1265.7466.21729,063
5/8/20150.040.040.040.0453,666
5/7/201568.1068.1065.7065.82616,634
5/7/20150.040.040.040.04112,328
5/6/201566.0568.1266.0268.041,626,317
5/6/20150.040.040.040.04180,547
5/5/201566.9767.5965.8866.34762,579
5/5/20150.040.040.040.04694,823
5/4/201568.0368.3167.2567.33950,729
5/4/20150.050.050.050.05498,597
5/1/201567.4068.4867.0467.67613,543
5/1/20150.060.060.050.052,185,000
4/30/201566.6067.7866.0967.46612,678
4/30/20150.070.070.060.0655,500
4/29/201566.6567.3065.2566.621,468,482
4/29/20150.070.080.070.07525,631
4/28/201568.0068.6966.0566.67516,344
4/28/20150.070.080.070.082,820,205
4/27/201569.5069.5067.8768.21536,212
4/27/20150.060.060.060.06432,000
4/24/201569.0069.3668.3269.22366,603
4/24/20150.050.060.050.06672,395
4/23/201566.8068.9166.2868.88670,708
4/23/20150.060.060.060.060
4/22/201566.9067.5566.6166.82251,911
4/22/20150.060.060.060.0635,150
4/21/201568.6769.1366.6866.69654,856
4/21/20150.050.050.050.05586,250
4/20/201566.7368.5566.6168.08844,898
4/20/20150.050.050.050.05303,500
4/17/201567.0467.4765.8966.721,599,964
4/17/20150.060.060.050.06556,400
4/16/201567.0468.1367.0267.20705,574
4/16/20150.060.060.060.061,151,166
4/15/201567.0068.8766.8667.30633,868
4/15/20150.050.060.050.061,866,670
4/14/201565.0067.0364.9466.59446,695
4/14/20150.050.050.050.051,139,145
4/13/201564.8665.0064.4564.84233,098
4/13/20150.050.050.040.05368,000
4/10/201564.4365.0864.0964.49340,521
4/10/20150.040.040.040.04239,000
4/9/201565.0065.4264.2364.24428,537
4/9/20150.040.040.040.041,700
4/8/201565.5666.6664.2164.76495,974
4/8/20150.050.050.040.0478,200
4/7/201564.5966.8964.5965.24989,073
4/7/20150.050.050.040.0488,000
4/6/201566.4267.2364.8665.06668,800
4/6/20150.040.040.040.04291,895
4/2/201565.6166.7264.9966.401,274,254
4/2/20150.040.040.040.041,228,050
4/1/201566.1467.0365.2565.421,054,132
4/1/20150.050.050.050.054,585
3/31/201564.9966.6464.5666.10819,617
3/31/20150.050.050.040.04349,900
3/30/201563.0065.3062.8865.23553,836
3/30/20150.050.050.050.0513,000
3/27/201562.6764.7062.1063.02960,193
3/27/20150.050.050.050.0529,149
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
  • Showing 1-100 of 2,308 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center