$63.02 +0.20 (%) Markwest Energy Partners LP - NYSE

Mar. 27, 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
11/6/20121.091.091.031.03215,200
11/5/201253.1153.3152.3152.82421,897
11/5/20121.151.151.101.103,470
11/2/201254.8554.9953.7454.00520,234
11/2/20121.001.101.001.10217,600
11/1/201254.7754.9354.2354.89325,044
11/1/20121.001.001.001.0058,800
10/31/201255.3555.3553.3654.23346,396
10/31/20121.011.011.001.005,400
10/30/20121.031.071.001.0348,900
10/29/20121.191.191.101.10135,400
10/26/201254.2454.4353.6854.41236,910
10/26/20121.091.191.051.1918,000
10/25/201254.3754.4354.0554.34277,491
10/25/20120.951.020.951.0252,164
10/24/201254.6055.0353.8053.98385,082
10/24/20120.961.000.900.9526,400
10/23/201254.4754.6554.0554.61285,196
10/23/20120.950.950.950.950
10/22/201255.1355.5054.6854.93240,953
10/22/20121.001.020.951.027,000
10/19/201255.2655.6154.5054.87466,922
10/19/20121.041.041.021.0432,000
10/18/201255.7655.8854.8355.34473,877
10/18/20120.980.980.980.980
10/17/201255.5055.9555.4355.82339,894
10/17/20120.981.000.981.0091,000
10/16/201255.4855.8455.1255.72456,389
10/16/20120.920.980.920.98315,000
10/15/201255.3755.6454.5555.43249,987
10/15/20120.900.930.850.92247,000
10/12/201255.3855.6654.8855.45380,943
10/12/20120.950.950.940.9426,500
10/11/201254.6555.3154.4255.25462,271
10/11/20120.970.970.970.97100,000
10/10/201255.3055.3754.3454.47439,039
10/10/20120.950.950.950.950
10/9/201255.3255.7155.1555.33398,245
10/9/20120.960.960.940.9420,450
10/8/201255.4255.6455.2555.47269,400
10/5/201255.7555.9555.3055.50315,418
10/5/20120.941.050.940.9747,100
10/4/201255.4955.8455.2555.65573,161
10/4/20121.041.040.941.00119,250
10/3/201255.2255.5555.1155.55800,367
10/3/20121.001.061.001.041,045,000
10/2/201254.8955.3054.7855.25542,807
10/2/20120.901.090.901.01759,935
10/1/201254.4054.8254.1154.78407,783
10/1/20120.940.940.900.90610,000
9/28/201254.3554.6353.5254.42371,321
9/28/20120.880.900.880.9091,250
9/27/201253.7454.2153.6853.99275,815
9/27/20120.890.890.890.8931,100
9/26/201254.0054.0953.4253.53321,312
9/26/20120.850.890.850.8918,500
9/25/201254.5754.7354.0754.15284,363
9/25/20120.890.890.890.8933,500
9/24/201254.7054.8854.4054.58339,730
9/24/20120.860.900.850.9085,500
9/21/201254.5554.9054.4654.68696,377
9/21/20120.850.940.850.94222,300
9/20/201254.1854.5554.0454.53333,050
9/20/20120.750.850.750.85457,900
9/19/201254.1054.4853.9054.42379,453
9/19/20120.700.740.700.7477,800
9/18/201253.7554.1653.7254.02326,397
9/18/20120.700.740.700.7450,500
9/17/201254.0054.3053.7253.92350,237
9/17/20120.740.740.680.7410,500
9/14/201253.7554.0053.3953.98368,826
9/14/20120.640.740.640.74584,500
9/13/201253.6453.7252.9053.54240,684
9/13/20120.650.650.640.6423,000
9/12/201253.3753.6553.1853.51249,989
9/12/20120.600.600.600.600
9/11/201253.3753.5852.8053.32519,249
9/11/20120.630.630.630.630
9/10/201253.7953.8053.1653.33376,732
9/10/20120.620.640.590.6437,300
9/7/201253.4953.8553.0253.85296,207
9/7/20120.640.640.640.640
9/6/201253.4253.5652.6653.33536,882
9/6/20120.660.660.660.66432,000
9/5/201253.1953.4452.7553.30347,828
9/5/20120.650.650.650.6525,000
9/4/201253.0053.3652.8953.21361,161
9/4/20120.640.670.640.6753,750
8/31/201253.1653.1752.2953.10257,771
8/31/20120.630.630.630.630
8/30/201252.8552.9852.5052.72334,345
8/30/20120.630.630.630.6340,000
8/29/201252.3452.9952.0852.85477,385
8/29/20120.600.600.600.60100
8/28/201251.2252.2551.2152.16489,189
8/28/20120.590.590.590.590
8/27/201251.1851.3350.9951.21308,064
8/27/20120.600.600.600.6036,982
8/24/201250.8551.2350.7551.21273,975
8/24/20120.630.630.630.6381,182
Trading Center