Markwest Energy Partners LP $76.48

down -0.01


21/8/2014 09:44 AM  |  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
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
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
Trading Center