$75.29 +0.30 (%) Markwest Energy Partners LP - NYSE

Nov. 21, 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
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
10/9/201473.5573.7970.2871.221,224,727
10/9/20140.200.240.200.2214,000
10/8/201474.4574.4572.5073.751,107,094
10/8/20140.190.190.190.191,000
10/7/201475.4976.1674.2874.64587,410
10/7/20140.190.190.190.190
10/6/201475.9176.0975.1775.59522,912
10/6/20140.190.190.190.190
10/3/201475.0575.8074.6875.72403,933
10/3/20140.200.200.190.199,000
10/2/201474.6075.3371.6774.971,479,993
10/2/20140.210.210.190.19187,680
10/1/201476.7877.1874.6174.66708,472
10/1/20140.210.210.210.21450
9/30/201477.3177.9476.6276.82538,566
9/30/20140.240.240.210.21248,500
9/29/201476.7977.7676.4577.50693,099
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
  • Showing 1-100 of 2,180 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center