$77.15 +0.33 (%) Markwest Energy Partners LP - NYSE

Oct. 1, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
2/29/20121.441.501.411.451,006,300
2/28/201260.0060.7359.8260.56501,832
2/28/20121.351.491.351.411,099,500
2/27/201259.9660.2559.7560.00383,615
2/27/20121.301.351.301.3560,200
2/24/201259.2360.0859.0260.00354,923
2/24/20121.311.361.311.36592,000
2/23/201259.1659.6959.0159.52254,442
2/23/20121.301.351.301.33125,400
2/22/201259.5559.5558.4959.28444,385
2/22/20121.301.301.301.3070,000
2/21/201259.0559.4758.8359.28429,113
2/21/20121.301.301.281.30100,400
2/17/201258.6259.5858.5759.02587,602
2/17/20121.251.301.251.30153,000
2/16/201258.7459.0157.9758.64575,092
2/16/20121.251.301.251.30161,992
2/15/201258.9358.9558.0658.74694,849
2/15/20121.191.251.191.2515,000
2/14/201259.3959.5058.5358.96519,078
2/14/20121.201.201.201.20800
2/13/201260.0660.3459.2859.56674,054
2/13/20121.231.231.231.23500
2/10/201259.6459.9759.3859.80437,484
2/10/20121.281.301.281.308,900
2/9/201259.6460.4059.4159.88384,050
2/9/20121.251.251.221.2218,800
2/8/201258.7959.2858.6959.25395,848
2/8/20121.301.301.281.30111,100
2/7/201258.6058.6158.0358.60269,520
2/7/20121.301.301.301.30100,000
2/6/201258.7058.7558.1558.49311,034
2/6/20121.291.351.291.356,500
2/3/201258.2858.8158.1558.70261,599
2/3/20121.321.391.321.352,400
2/2/201257.5358.6657.5058.09402,526
2/2/20121.381.381.351.3839,300
2/1/201258.3659.0258.2058.76534,976
2/1/20121.371.401.351.3963,900
1/31/201257.7358.0457.7057.96703,928
1/31/20121.401.451.351.45139,200
1/30/201257.1457.6756.4557.62367,750
1/30/20121.351.491.331.49678,500
1/27/201257.5058.0057.0357.35383,980
1/27/20121.321.351.291.3561,500
1/26/201257.7258.3357.2157.53514,587
1/26/20121.251.251.201.20111,271
1/25/201256.8157.9956.8157.89419,159
1/25/20121.381.391.251.25105,050
1/24/201256.8757.4556.7057.13385,312
1/24/20121.301.401.301.4025,350
1/23/201256.6257.2556.4957.19398,909
1/23/20121.591.591.451.4515,150
1/20/201256.8056.8056.1056.69425,845
1/20/20121.351.401.351.37610,800
1/19/201256.1556.7556.0056.53458,319
1/19/20121.351.391.301.36159,800
1/18/201256.2056.6456.0656.19438,241
1/18/20121.251.301.211.30317,180
1/17/201256.3456.5055.7356.39438,999
1/17/20121.251.251.201.20272,400
1/16/20121.201.241.181.1866,050
1/13/201255.0956.2054.8556.20719,073
1/13/20121.201.201.141.1515,600
1/12/201254.5054.9954.1754.85469,115
1/12/20121.241.251.221.25248,450
1/11/201254.2654.5753.8154.17441,288
1/11/20121.051.221.051.22164,500
1/10/201255.2555.2554.2054.38605,920
1/10/20121.011.051.011.05132,400
1/9/201255.0055.2453.5155.16453,059
1/9/20121.011.011.001.00132,600
1/6/201255.3255.3254.4354.94489,751
1/6/20121.001.051.001.00442,800
1/5/201254.6455.0054.4855.00466,850
1/5/20120.851.000.850.9555,000
1/4/201254.3854.8554.1454.54459,216
1/4/20120.840.840.840.848,241
1/3/201255.3355.3654.1454.29564,113
1/3/20120.840.840.820.8345,464
12/30/201154.8055.1154.3555.06389,412
12/30/20110.790.840.750.8491,200
12/29/201153.9055.0053.7854.98514,509
12/29/20110.750.750.750.7511,500
12/28/201154.2554.2553.7554.15254,359
12/28/20110.750.750.750.750
12/27/201154.3354.4553.9654.23333,539
12/23/201154.1954.3353.9054.24321,858
12/23/20110.740.740.740.747,500
12/22/201153.9754.2253.8153.91403,326
12/22/20110.740.740.740.742,000
12/21/201153.9754.1753.7054.04522,182
12/21/20110.800.800.710.7914,300
12/20/201154.0454.2553.6653.91695,608
12/20/20110.800.800.800.803,200
12/19/201153.8754.1553.5153.66478,713
12/19/20110.790.800.790.8090,000
12/16/201154.0054.1153.5753.801,213,214
12/16/20110.750.800.750.8089,500
12/15/201153.3653.8752.7053.691,575,944
Trading Center