$53.93 0.00 (%) Markwest Energy Partners LP - NYSE

Sep. 1, 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
9/1/201555.6056.5453.9353.93889,585
9/1/20150.030.030.030.030
8/31/201556.9557.7455.5256.371,141,942
8/31/20150.030.030.030.0320,119
8/28/201556.8258.4256.5556.961,368,618
8/28/20150.020.020.020.020
8/27/201555.0458.0354.8156.781,442,829
8/27/20150.020.020.020.0213,500
8/26/201555.0055.2753.3054.501,767,942
8/26/20150.030.030.030.030
8/25/201555.9056.0054.4154.41867,740
8/25/20150.030.030.030.0321,000
8/24/201556.7057.9054.6755.062,134,083
8/24/20150.030.030.030.03385,000
8/21/201558.9459.8057.4358.761,102,985
8/21/20150.030.030.030.03100,000
8/20/201559.4360.1558.8259.471,023,435
8/20/20150.030.030.030.033,953
8/19/201558.6760.4258.6760.052,132,628
8/19/20150.030.030.030.030
8/18/201557.6559.7157.6159.001,572,826
8/18/20150.030.030.030.03340,000
8/17/201556.5758.2756.0557.52648,427
8/17/20150.030.030.030.030
8/14/201555.2956.4654.6056.34947,719
8/14/20150.030.030.030.0313,650
8/13/201554.8455.5554.4554.79724,292
8/13/20150.030.030.030.030
8/12/201553.9555.7453.3055.101,623,987
8/12/20150.030.030.030.03110,000
8/11/201554.6155.2553.6354.751,544,046
8/11/20150.030.030.030.030
8/10/201553.8755.9253.7755.281,488,071
8/10/20150.030.030.030.030
8/7/201554.1554.5653.1953.601,984,949
8/7/20150.030.030.030.0352,500
8/6/201557.0657.0653.2755.073,181,199
8/6/20150.030.030.030.030
8/5/201561.6963.5056.9157.292,501,239
8/5/20150.030.030.030.030
8/4/201564.2364.5462.4662.72727,171
8/4/20150.030.030.030.034,000
8/3/201564.9565.5164.1165.05673,700
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
  • Showing 1-100 of 2,373 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!