Markwest Energy Partners LP $75.52

down -0.74


22/8/2014 04:02 PM  |  NYSE : MWE  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
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
7/18/20140.360.360.360.3610,000
7/17/201472.8273.5472.7773.18614,821
7/17/20140.370.370.370.3713,500
7/16/201472.0573.0770.9173.02565,513
7/16/20140.360.380.350.3857,000
7/15/201471.0472.3370.7671.90623,036
7/15/20140.360.360.350.36132,750
7/14/201471.0971.3670.9471.15518,419
7/14/20140.360.360.350.3522,900
7/11/201469.8270.8969.8170.89400,771
7/11/20140.370.370.360.36274,650
7/10/201469.3570.0569.1069.832,563,189
7/10/20140.350.360.350.362,579,690
7/9/201469.5770.4669.3170.02741,868
7/9/20140.340.350.340.3481,024
7/8/201469.4170.3769.4169.69611,890
7/8/20140.380.380.320.332,152,068
7/7/201472.2672.3069.4169.771,006,047
7/7/20140.390.390.370.39164,125
7/4/20140.390.400.380.4026,075
7/3/201472.8373.1071.9772.11434,414
7/3/20140.400.410.390.4058,025
7/2/201472.3874.0072.0572.541,210,933
7/2/20140.400.400.390.40241,500
7/1/201471.5172.5971.0272.44709,094
6/30/201471.3171.7470.8971.581,451,267
6/30/20140.400.420.400.406,500
6/27/201471.1171.8870.7871.312,329,433
6/27/20140.400.400.400.400
6/26/201470.4770.7570.0670.641,460,763
6/26/20140.400.400.400.4012,400
6/25/201470.5070.8569.6470.37491,166
6/25/20140.410.410.400.4017,000
6/24/201469.7071.3969.5270.431,334,128
6/24/20140.410.420.410.4272,000
6/23/201467.9870.0767.4869.731,726,235
6/23/20140.410.410.410.41400
6/20/201466.5168.1666.4768.011,622,029
6/20/20140.420.420.400.4044,500
6/19/201466.1666.7265.8866.56648,450
6/19/20140.410.410.410.4122,000
6/18/201466.2666.5365.7666.13703,646
6/18/20140.390.400.390.402,200
6/17/201466.0366.8265.6166.22775,104
6/17/20140.390.390.390.391,835
6/16/201465.3266.4164.9666.03681,236
6/16/20140.400.400.390.3934,000
6/13/201465.5165.6964.9765.44384,279
6/13/20140.420.420.400.4033,545
6/12/201465.6765.9764.7565.42625,880
Trading Center