$58.93 +0.09 (%) Markwest Energy Partners LP - NYSE

Jan. 30, 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
6/28/20120.660.660.660.660
6/27/201246.9547.8846.8347.66620,189
6/27/20120.660.660.660.660
6/26/201247.6248.2146.9247.15583,654
6/26/20120.660.660.660.66800
6/25/201248.1548.2647.3947.67860,357
6/25/20120.720.720.700.7052,000
6/22/201249.5750.0048.3148.70654,762
6/22/20120.710.710.710.712,000
6/21/201251.6451.7049.4949.58435,994
6/21/20120.770.770.750.77100,000
6/20/201252.1452.2451.2951.67397,375
6/20/20120.800.800.800.802,000
6/19/201250.7152.4850.5052.01798,724
6/19/20120.800.800.800.800
6/18/201249.2650.4148.8050.21355,591
6/18/20120.800.800.800.801,667
6/15/201248.7949.8548.5549.581,353,535
6/15/20120.800.800.800.800
6/14/201249.3349.4048.2848.73490,918
6/14/20120.760.800.760.804,500
6/13/201248.5849.5048.5849.13481,596
6/13/20120.780.780.760.766,187
6/12/201248.2748.8148.0148.76618,434
6/12/20120.770.770.770.770
6/11/201249.1049.2947.8647.95454,754
6/11/20120.810.810.800.802,500
6/8/201249.0249.1548.5248.63451,446
6/8/20120.840.840.840.841,000
6/7/201249.3249.5048.5549.16509,854
6/7/20120.900.910.850.8573,500
6/6/201248.8449.8048.7548.82800,314
6/6/20120.890.890.890.890
6/5/201246.2648.8345.8848.55872,351
6/5/20120.920.920.920.9220,000
6/4/201246.0746.5245.5646.301,037,157
6/4/20120.890.890.890.890
6/1/201247.7347.7345.3645.661,336,794
6/1/20120.930.950.920.923,500
5/31/201249.1149.2947.0447.941,220,005
5/31/20120.800.930.800.9372,285
5/30/201250.3250.7348.9449.15826,601
5/30/20120.830.830.810.8185,000
5/29/201251.6651.9550.7751.04437,211
5/29/20120.850.850.800.80103,000
5/28/20120.800.800.800.800
5/25/201250.8951.8750.7151.69454,253
5/25/20120.850.850.830.8362,800
5/24/201252.7252.9650.9351.08787,727
5/24/20120.850.850.830.8322,000
5/23/201252.7052.8751.7852.60747,585
5/23/20120.900.900.850.8592,050
5/22/201251.9452.7851.8952.72924,866
5/22/20120.900.900.900.9048,915
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
Trading Center