$65.44 +0.73 (%) Markwest Energy Partners LP - NYSE

Jul. 31, 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
7/31/201564.4065.9264.4065.441,438,908
7/31/20150.030.030.030.03185,000
7/30/201565.2965.5364.2064.71582,857
7/30/20150.030.030.030.03479,870
7/29/201564.5065.6964.2365.54735,047
7/29/20150.030.030.030.0340,000
7/28/201564.1465.1964.1364.681,358,647
7/28/20150.030.030.030.0310,000
7/27/201564.6365.3763.5364.261,125,680
7/27/20150.030.030.030.0330,000
7/24/201564.1565.9864.0565.111,254,466
7/24/20150.030.030.030.03488,285
7/23/201562.7764.6062.4164.111,635,298
7/23/20150.030.030.030.0310,000
7/22/201564.4564.7962.4962.981,940,296
7/22/20150.040.040.040.04584,000
7/21/201565.5766.6164.5764.861,097,195
7/21/20150.040.040.030.0351,000
7/20/201568.0068.1365.6765.852,300,045
7/20/20150.030.030.030.03113,000
7/17/201567.5368.4166.2968.303,820,105
7/17/20150.030.030.030.030
7/16/201567.9168.4566.8167.354,248,300
7/16/20150.030.030.030.030
7/15/201569.0669.4767.7467.862,558,882
7/15/20150.030.030.030.030
7/14/201567.3970.8167.1769.254,752,865
7/14/20150.030.030.030.0361,800
7/13/201568.3069.1565.0368.0913,075,585
7/13/20150.030.030.030.0325,000
7/10/201558.3459.9958.1459.75901,146
7/10/20150.040.040.040.040
7/9/201558.2559.0357.7157.98685,352
7/9/20150.040.040.040.04466,000
7/8/201558.6359.3357.3257.94777,450
7/8/20150.040.040.040.045,000
7/7/201557.9259.5357.5958.961,048,122
7/7/20150.040.040.040.0459,500
7/6/201557.2857.9556.7357.921,261,765
7/6/20150.040.040.040.040
7/3/20150.040.040.040.0420,700
7/2/201556.4057.6556.1157.311,446,895
7/2/20150.040.040.040.0415,000
7/1/201556.2657.3055.5656.191,638,194
6/30/201557.8558.1856.2056.381,027,995
6/30/20150.040.040.040.04152,000
6/29/201557.7857.9356.8557.561,091,579
6/29/20150.040.040.040.049,000
6/26/201559.1860.3158.1858.281,239,315
6/26/20150.040.040.040.04800,000
6/25/201560.2060.3258.8758.941,138,610
6/25/20150.040.040.040.0464,500
6/24/201560.7560.9960.2460.251,461,150
6/24/20150.040.040.040.04240,000
6/23/201561.9062.0260.8260.821,091,869
6/23/20150.040.040.040.04120,000
6/22/201562.0862.7761.0361.831,763,380
6/22/20150.040.040.040.04109,000
6/19/201561.7561.9460.2260.922,033,485
6/19/20150.040.040.040.04588,436
6/18/201562.3762.4861.0562.081,069,372
6/18/20150.040.040.040.041,000
6/17/201562.9563.4962.0262.381,095,810
6/17/20150.040.040.040.0465,600
6/16/201562.5962.7661.8962.33568,327
6/16/20150.040.040.040.040
6/15/201561.3463.0161.2962.50812,370
6/15/20150.040.040.040.0417,000
6/12/201560.2961.8960.2061.70670,838
6/12/20150.040.040.040.04500,000
6/11/201560.5061.4260.4061.08518,879
6/11/20150.040.040.040.04127,850
6/10/201562.3162.6160.4460.60626,559
6/10/20150.040.040.040.0451,000
6/9/201561.3362.3561.3361.58599,743
6/9/20150.040.040.040.0443,000
6/8/201561.9462.7360.3461.31733,732
6/8/20150.040.040.040.0430,000
6/5/201561.0062.5160.5662.182,371,422
6/5/20150.050.050.050.055,000
6/4/201562.3262.4660.4761.011,548,603
6/4/20150.040.040.040.0411,000
6/3/201565.0266.2062.1062.431,263,912
6/3/20150.050.050.040.0434,000
6/2/201564.3765.7263.9865.381,142,735
6/2/20150.040.040.040.043,000
6/1/201564.2164.9664.1664.38596,446
6/1/20150.050.050.040.04138,000
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
  • Showing 1-100 of 2,353 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!