$58.84 0.00 (%) Markwest Energy Partners LP - NYSE

Jan. 29, 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
1/29/201560.0560.4157.2558.84947,379
1/29/20150.030.030.030.031,247,276
1/28/201560.6762.4259.6459.721,124,293
1/28/20150.030.030.030.0345,600
1/27/201562.5063.1361.4061.581,075,783
1/27/20150.030.030.030.0320,710
1/26/201561.0363.0860.6362.56818,346
1/26/20150.030.030.030.03400,000
1/23/201560.9061.6860.0061.031,075,081
1/23/20150.020.020.020.02889,413
1/22/201561.4161.4960.0460.971,166,783
1/22/20150.030.030.020.02717,720
1/21/201559.4361.0358.5560.961,010,476
1/21/20150.030.030.020.02934,500
1/20/201557.5260.0056.1559.461,575,021
1/20/20150.020.030.020.039,420,423
1/19/20150.030.040.030.041,147,400
1/16/201555.6257.7555.5357.501,712,784
1/16/20150.040.040.030.04784,276
1/15/201557.9558.6155.2655.721,463,136
1/15/20150.040.040.030.031,399,940
1/14/201555.3857.7754.5457.571,603,946
1/14/20150.040.040.030.033,147,551
1/13/201554.7656.0154.0455.761,618,308
1/13/20150.040.050.040.04945,150
1/12/201557.3857.3854.6655.042,776,185
1/12/20150.050.050.040.04451,124
1/9/201559.8960.0757.8658.193,966,504
1/9/20150.050.050.050.05357,742
1/8/201561.0161.5759.5659.661,501,257
1/8/20150.050.050.040.05499,200
1/7/201561.7462.4259.9160.561,246,667
1/7/20150.050.050.040.04451,110
1/6/201564.5464.8060.3861.112,041,245
1/6/20150.050.050.050.052,121,085
1/5/201568.7468.7964.3164.541,075,143
1/5/20150.050.050.050.05444,789
1/2/201567.1669.1667.0868.891,032,942
1/2/20150.060.060.050.051,354,760
12/31/201467.1268.3566.4867.19562,467
12/31/20140.050.060.050.051,141,155
12/30/201466.9367.4766.2367.41582,295
12/30/20140.050.050.050.052,002,925
12/29/201466.6067.6765.9967.05783,881
12/29/20140.060.060.050.051,039,850
12/26/201466.8167.1765.8866.62801,060
12/24/201467.2567.2566.1566.40242,042
12/24/20140.060.060.050.061,510,600
12/23/201467.3867.4466.2866.84652,706
12/23/20140.060.070.060.071,368,600
12/22/201467.7067.7065.2866.98863,643
12/22/20140.060.060.060.063,156,883
12/19/201467.3568.5065.7567.982,592,534
12/19/20140.050.060.050.064,654,315
12/18/201463.7467.9662.5067.332,112,705
12/18/20140.050.050.050.051,653,700
12/17/201461.4463.4760.5063.342,710,158
12/17/20140.050.050.040.041,214,429
12/16/201459.6463.4958.6761.362,499,813
12/16/20140.040.050.040.054,558,160
12/15/201462.0962.8560.1761.22958,803
12/15/20140.050.050.040.043,716,956
12/12/201461.1163.2659.2561.802,144,226
12/12/20140.050.050.040.056,014,450
12/11/201463.7364.6361.5561.731,437,004
12/11/20140.050.060.050.0524,958,347
12/10/201465.7765.7763.2063.552,265,518
12/10/20140.020.030.020.025,727,950
12/9/201466.0067.6865.5666.171,349,394
12/9/20140.030.030.020.029,563,000
12/8/201468.9069.2266.8067.021,365,129
12/8/20140.040.040.030.03961,260
12/5/201470.7870.7869.3869.73867,027
12/5/20140.040.040.030.031,282,100
12/4/201469.9371.0069.1770.70840,299
12/4/20140.060.060.040.04872,700
12/3/201469.6870.7069.1969.921,378,135
12/3/20140.050.060.050.051,180,080
12/2/201468.5270.7468.4169.621,077,410
12/2/20140.050.050.040.04265,600
12/1/201470.3371.4167.6968.871,438,296
12/1/20140.070.070.050.05251,750
11/28/201471.8472.6069.0171.06867,116
11/28/20140.070.070.060.0763,000
11/27/20140.080.080.070.07145,700
11/26/201472.9774.1572.3373.91803,191
11/26/20140.090.090.080.0847,600
11/25/201473.8274.1072.6272.79764,399
11/25/20140.090.090.090.09119,400
11/24/201475.2075.2073.2973.45943,141
11/24/20140.080.090.080.09153,900
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
  • Showing 1-100 of 2,225 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center