$76.98 -0.52 (%) Markwest Energy Partners LP - NYSE

Sep. 30, 2014 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
9/29/201476.7977.7676.4577.50690,125
9/29/20140.240.240.240.240
9/26/201475.4977.2175.1677.00518,382
9/26/20140.240.240.240.2440,000
9/25/201476.3076.5275.4075.49651,753
9/25/20140.250.250.230.2319,300
9/24/201476.3276.3974.6176.22918,798
9/24/20140.240.240.240.240
9/23/201477.1777.7376.3976.39637,049
9/23/20140.250.250.250.258,500
9/22/201478.4378.4776.5477.43597,902
9/22/20140.250.250.250.2512,000
9/19/201478.1380.4877.6478.493,146,209
9/19/20140.250.250.250.25226,875
9/18/201477.8478.4876.9578.181,926,315
9/18/20140.260.260.250.2564,000
9/17/201478.0078.6377.3977.941,068,900
9/17/20140.250.250.250.2515,000
9/16/201477.5978.5077.4778.001,068,905
9/16/20140.260.260.250.25255,500
9/15/201477.8478.1476.9977.73671,428
9/15/20140.260.260.250.26152,951
9/12/201479.1479.2377.0078.111,043,564
9/12/20140.270.270.270.2750,200
9/11/201479.6379.8278.8479.501,044,546
9/11/20140.270.270.270.2738,500
9/10/201479.7380.1879.2779.80793,790
9/10/20140.260.260.250.26756,700
9/9/201479.1479.8878.7979.86944,649
9/9/20140.260.260.260.2616,000
9/8/201480.0080.0979.1679.73429,276
9/8/20140.260.260.250.25113,750
9/5/201480.0080.1879.1480.09600,300
9/5/20140.290.290.270.27205,827
9/4/201479.5380.7479.5379.95819,558
9/4/20140.280.280.280.287,000
9/3/201479.2880.2579.1079.71714,173
9/3/20140.290.290.290.292,000
9/2/201479.5080.7978.7979.36968,214
9/2/20140.290.290.290.2917,600
8/29/201479.1380.0278.5379.73755,611
8/29/20140.270.290.270.2945,500
8/28/201476.4179.2776.4178.781,363,627
8/28/20140.280.280.280.283,000
8/27/201476.0276.8175.9576.27705,212
8/27/20140.270.290.270.28137,290
8/26/201476.2176.6676.0576.13530,609
8/26/20140.270.280.270.27168,900
8/25/201475.7676.2575.1175.86484,000
8/25/20140.280.280.260.2857,836
8/22/201476.0876.5175.1375.52507,702
8/22/20140.260.280.260.2864,775
8/21/201476.5276.6475.6576.26857,586
8/21/20140.260.260.260.260
8/20/201475.6076.8475.5576.48771,028
8/20/20140.260.270.250.2658,200
8/19/201475.5276.0374.9875.61417,281
8/19/20140.240.260.240.2548,600
8/18/201475.3675.5174.6975.47774,814
8/18/20140.270.270.230.26212,775
8/15/201475.0375.5973.8575.18601,856
8/15/20140.310.310.250.27241,081
8/14/201475.0075.8474.4774.62725,958
8/14/20140.340.340.320.32100,500
8/13/201474.5174.8873.0374.541,039,675
8/13/20140.350.350.350.3522,655
8/12/201474.9976.8373.7774.511,640,494
8/12/20140.350.350.350.35833
8/11/201471.0375.9470.9175.183,766,813
8/11/20140.370.370.350.35140,400
8/8/201469.7570.0768.9370.00701,272
8/8/20140.380.380.380.380
8/7/201468.0070.4468.0069.62959,366
8/7/20140.380.380.380.38500
8/6/201469.1469.2168.0368.55696,941
8/6/20140.360.400.360.38131,860
8/5/201470.1670.2568.6669.21465,000
8/5/20140.340.350.340.3583,834
8/4/201469.0470.7368.4370.42682,717
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
  • Showing 1-100 of 2,141 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center