Markwest Energy Partners LP $68.91

down -0.89


1/8/2014 04:03 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
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
12/15/20110.750.750.750.751,500
12/14/201153.9554.1553.2553.258,641,688
12/14/20110.700.700.620.7017,000
12/13/201154.7355.8654.3054.743,070,678
12/13/20110.760.760.750.7537,000
12/12/201155.8856.1555.3856.11255,377
12/12/20110.740.800.740.8018,500
12/9/201156.3156.8255.4856.07324,015
12/9/20110.730.730.730.730
12/8/201155.9656.2955.7156.07326,670
12/8/20110.750.750.750.75102,000
12/7/201155.9656.4055.5456.08374,742
12/7/20110.810.810.810.810
12/6/201156.0356.2654.9055.76339,052
12/6/20110.800.800.800.8095,539
12/5/201154.7555.3854.7554.86367,471
12/5/20110.800.820.800.8266,000
12/2/201154.0154.7053.8754.22378,005
12/2/20110.750.750.750.750
12/1/201153.4253.9053.4053.63571,760
12/1/20110.800.800.800.801,000
11/30/201154.6754.9353.4053.64655,673
11/30/20110.750.800.750.80176,200
11/29/201153.3653.7653.1653.50410,993
11/29/20110.720.720.720.729,000
11/28/201153.7553.9853.0053.11350,600
11/28/20110.720.720.720.7219,500
11/25/201152.1253.0752.0753.01158,029
11/25/20110.740.740.740.740
11/24/20110.750.750.750.7510,500
11/23/201152.7253.0452.2252.31350,971
11/23/20110.780.780.780.780
11/22/201152.9653.0252.0852.95360,838
11/22/20110.760.790.760.7846,500
11/21/201152.0253.0751.6353.05648,507
11/21/20110.750.800.700.80107,900
11/18/201152.0352.3451.3652.26354,932
11/18/20110.790.800.790.7931,500
11/17/201152.2152.5250.9251.66462,372
11/17/20110.880.880.800.8025,000
11/16/201151.4952.9251.2552.18468,447
11/16/20110.900.900.900.904,000
11/15/201151.0751.7351.0251.50428,252
11/15/20110.950.950.950.952,300
11/14/201150.7851.5950.2551.32597,889
11/14/20111.031.030.930.9552,900
11/11/201150.2050.2349.5649.82426,303
11/11/20111.031.031.031.032,000
11/10/201149.8050.4049.3249.85346,766
11/10/20111.051.051.041.044,500
11/9/201148.9650.4048.9649.30401,267
11/9/20111.101.101.051.0531,450
11/8/201150.9051.0049.7150.33498,780
11/8/20111.091.091.091.0950,000
11/7/201150.4050.4549.8150.11290,559
11/7/20111.091.091.091.0950,032
11/4/201149.8950.4849.1350.45363,984
11/4/20111.091.091.011.0930,417
11/3/201149.6350.2049.0349.92556,381
11/3/20111.131.131.051.0510,800
11/2/201150.1550.8149.8750.36762,525
11/2/20111.041.041.041.04100
11/1/201148.9449.5048.6249.44468,912
11/1/20111.061.061.041.0410,900
10/31/201149.9650.0449.5849.83263,577
10/31/20111.041.041.041.040
10/28/201149.0050.4448.9050.20387,106
10/28/20111.091.141.051.14497,500
10/27/201149.1849.9648.7549.18556,148
10/27/20111.081.081.021.0532,202
10/26/201148.0148.6547.7648.32346,491
10/26/20111.071.071.071.070
10/25/201148.2848.6347.4147.82494,262
10/25/20111.161.171.161.1722,000
10/24/201147.9448.4847.7248.32780,256
10/24/20111.051.151.051.1534,525
10/21/201147.7548.0047.2647.82486,014
10/21/20111.071.071.071.070
10/20/201146.9347.5446.5047.41403,838
10/20/20111.101.101.101.100
10/19/201147.4747.7546.6246.76599,134
Trading Center