$67.98 +0.65 (%) Markwest Energy Partners LP - NYSE

Dec. 19, 2014 | 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
5/21/201250.4952.1849.9851.85884,236
5/18/201252.8553.0050.1150.781,603,190
5/18/20120.900.900.900.908,200
5/17/201254.0754.2752.6352.89796,477
5/17/20120.910.910.910.911,000
5/16/201254.9454.9953.7654.01767,818
5/16/20120.950.950.950.95135,859
5/15/201254.9755.2954.6854.76539,914
5/15/20120.950.950.950.9595,000
5/14/201254.7855.3054.7855.08663,220
5/14/20120.951.000.951.007,500
5/11/201254.9855.3254.9255.30819,307
5/11/20120.910.910.910.910
5/10/201255.4355.4354.9355.211,378,367
5/10/20120.951.000.950.9925,000
5/9/201254.8255.2554.6355.255,962,903
5/9/20120.880.880.880.880
5/8/201257.0057.9355.8657.29601,699
5/8/20120.880.880.880.880
5/7/201257.9657.9656.7857.38430,056
5/7/20120.900.900.900.9011,000
5/4/201258.3358.4257.7758.27457,549
5/4/20120.950.950.880.95192,700
5/3/201258.8359.5358.2258.73355,850
5/3/20120.960.960.950.958,700
5/2/201259.9060.0859.3459.93355,166
5/2/20120.960.960.960.960
5/1/201260.2260.3259.8760.12255,655
5/1/20121.001.001.001.0016,700
4/30/201260.0560.3159.4460.15398,360
4/30/20121.001.000.971.004,915
4/27/201259.5060.0559.1059.94344,150
4/27/20120.941.050.941.011,502,200
4/26/201259.4959.9958.9559.56231,676
4/26/20120.980.980.940.944,000
4/25/201259.8659.9859.0559.62311,539
4/25/20120.910.910.910.910
4/24/201259.9260.0059.1959.66319,487
4/24/20120.920.920.920.920
4/23/201259.2160.3058.5660.00411,247
4/23/20120.920.920.920.921,500
4/20/201259.3559.7959.1959.62308,567
4/20/20120.960.970.910.9116,100
4/19/201258.3059.5357.9159.18250,487
4/19/20120.960.960.960.960
4/18/201258.1558.4457.4258.12180,933
4/18/20121.021.020.990.99539,131
4/17/201257.9458.5057.8058.11226,949
4/17/20121.091.101.041.0420,400
4/16/201258.6358.7557.6957.84160,085
4/16/20121.041.101.001.10426,467
4/13/201257.9758.5457.9058.51169,181
4/13/20121.101.101.101.10110,767
4/12/201257.1558.0857.1557.95752,346
4/12/20121.001.121.001.1026,771
4/11/201257.5057.9357.1057.20310,370
4/11/20121.001.001.001.00500
4/10/201258.8058.9856.8557.25550,387
4/10/20121.011.011.001.01100,500
4/9/201257.7559.0057.6558.84245,173
4/9/20121.051.051.001.0256,500
4/5/201258.3658.5157.8358.25325,544
4/5/20121.091.091.051.05620,920
4/4/201258.9759.0558.1858.63310,292
4/4/20121.071.091.001.09228,700
4/3/201258.7859.2558.7559.22423,887
4/3/20121.121.121.101.103,685
4/2/201258.4259.2358.2658.94397,891
4/2/20121.151.151.121.1238,600
3/30/201257.6458.5157.4958.45305,483
3/30/20121.151.151.121.158,300
3/29/201256.4657.5455.7557.45615,774
3/29/20121.141.171.051.12312,700
3/28/201257.5157.7555.2756.811,517,119
3/28/20121.151.171.121.1766,400
3/27/201258.7458.7857.3057.93849,089
3/27/20121.161.221.151.22198,150
3/26/201259.6159.7058.3558.88681,363
3/26/20121.211.211.201.203,500
3/23/201260.1960.5059.4559.63514,054
3/23/20121.261.301.211.21274,600
3/22/201259.9760.5559.9760.53415,940
3/22/20121.281.281.261.26227,000
3/21/201260.3260.5860.0760.55657,119
3/21/20121.351.351.341.3412,500
3/20/201259.4960.6059.1060.60798,069
3/20/20121.281.341.281.3225,200
3/19/201260.1860.3059.8260.03627,601
3/19/20121.341.341.341.345,000
3/16/201258.9060.3758.9060.111,109,458
3/16/20121.351.351.351.357,000
3/15/201259.5459.6558.6059.001,170,837
3/15/20121.311.381.301.3812,300
3/14/201259.7059.9059.3059.541,171,062
3/14/20121.331.341.301.30126,784
3/13/201259.4359.8859.3159.805,362,477
3/13/20121.401.421.401.4036,595
3/12/201261.4661.5961.2061.52510,692
3/12/20121.451.451.311.4328,900
3/9/201260.9661.6060.8661.47474,371
Trading Center