$63.90 -1.05 (%) Markwest Energy Partners LP - NYSE

Mar. 2, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
7/26/20120.600.600.600.6015,300
7/25/201252.6552.6551.2451.96507,405
7/25/20120.610.610.610.610
7/24/201253.2753.3051.9452.45494,106
7/24/20120.610.610.610.61500
7/23/201253.9854.3252.8253.26516,405
7/23/20120.620.630.600.6311,250
7/20/201254.5655.0454.5354.84533,350
7/20/20120.630.630.630.630
7/19/201254.3154.8553.9154.84431,488
7/19/20120.650.660.620.652,403,600
7/18/201254.2454.6453.8553.96418,507
7/18/20120.640.640.640.640
7/17/201253.5154.6853.1454.24764,429
7/17/20120.650.650.650.65100,000
7/16/201252.2253.2452.0853.24340,606
7/16/20120.670.670.670.67500
7/13/201251.4052.4051.3052.36340,804
7/13/20120.640.640.640.640
7/12/201251.0851.6350.6351.55274,249
7/12/20120.650.650.620.65800,500
7/11/201251.3351.5650.6851.40391,913
7/11/20120.640.670.610.67661,000
7/10/201251.9752.0551.0451.22352,462
7/10/20120.670.670.610.61331,400
7/9/201250.9351.9450.9351.72363,351
7/9/20120.670.670.670.670
7/6/201250.6951.7350.5851.40448,722
7/6/20120.670.670.670.670
7/5/201250.7551.5150.3951.41590,580
7/5/20120.670.670.670.670
7/4/20120.740.740.730.7483,000
7/3/201250.5550.8950.0650.78412,103
7/3/20120.750.750.700.7025,181
7/2/201249.1850.5849.0150.36501,199
6/29/201248.4949.3648.3349.31905,144
6/29/20120.740.750.670.70158,500
6/28/201247.4147.7846.7547.78544,045
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
Trading Center