$72.26 +0.75 (%) Markwest Energy Partners LP - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 2,160 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center