Markwest Energy Partners LP $69.80

down -1.05


31/7/2014 04:03 PM  |  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
3/7/201464.3164.7563.6164.171,299,315
3/7/20140.620.620.600.61133,100
3/6/201464.2865.7963.8664.604,842,205
3/6/20140.570.610.570.60272,840
3/5/201465.0566.0064.8365.701,324,474
3/5/20140.570.570.570.575,000
3/4/201464.5765.6064.0965.272,308,446
3/4/20140.550.580.550.58159,700
3/3/201462.9164.6661.6064.191,502,275
3/3/20140.540.550.540.5546,000
2/28/201465.3465.5662.9163.854,777,650
2/28/20140.490.530.490.531,427,200
2/27/201468.6768.9467.0167.251,954,297
2/27/20140.500.500.490.492,500
2/26/201468.4970.1167.2269.451,364,909
2/26/20140.490.490.490.49450,235
2/25/201469.1569.3867.2668.051,028,516
2/25/20140.480.510.460.461,631,600
2/24/201470.6471.3969.7870.101,004,148
2/24/20140.480.480.460.4776,630
2/21/201471.0571.4770.1970.48562,897
2/21/20140.490.490.460.4714,700
2/20/201470.6470.9969.5670.69552,951
2/20/20140.460.480.450.48251,300
2/19/201472.2972.7570.0470.30736,047
2/19/20140.450.470.450.45110,500
2/18/201472.9573.4272.4372.75713,527
2/18/20140.470.480.470.4730,850
2/14/201472.8472.8872.2772.53456,922
2/14/20140.470.470.460.4659,400
2/13/201470.6372.6870.3972.43786,335
2/13/20140.450.460.450.4625,200
2/12/201470.2071.3170.2070.84720,778
2/12/20140.460.470.460.4645,000
2/11/201470.0870.7468.9270.55635,905
2/11/20140.450.450.450.453,300
2/10/201469.2870.0068.6369.87471,947
2/10/20140.480.480.440.4549,370
2/7/201470.0070.2569.1469.27498,547
2/7/20140.450.500.450.47152,430
2/6/201468.7969.9568.5669.90447,718
2/6/20140.450.460.450.45126,083
2/5/201467.0468.6766.6768.49370,107
2/5/20140.470.470.470.47112,075
2/4/201468.4468.4967.1667.391,173,154
2/4/20140.500.500.470.47126,250
2/3/201470.2670.8267.9569.231,053,856
2/3/20140.520.520.500.5058,900
1/31/201469.2570.5769.0070.19515,430
1/31/20140.600.600.570.5714,950
1/30/201469.6170.1269.4069.66245,795
1/30/20140.600.600.600.60833
1/29/201469.1969.9668.5769.60648,256
1/29/20140.590.600.590.6080,500
1/28/201467.7669.3067.4669.22597,399
1/28/20140.570.590.570.593,250
1/27/201468.1468.2466.6667.77361,082
1/27/20140.600.600.580.587,600
1/24/201468.8468.9467.8768.14542,686
1/24/20140.580.590.580.5918,000
1/23/201469.7069.7568.0768.68855,792
1/23/20140.620.620.610.6136,000
1/22/201469.4570.3169.3569.70593,479
1/22/20140.620.620.600.611,457,850
1/21/201468.4169.4768.2769.28585,925
1/21/20140.600.610.600.612,000
1/20/20140.600.600.590.594,000
1/17/201468.9668.9668.1768.42345,853
1/17/20140.620.620.600.6025,200
1/16/201468.2069.0067.9568.90690,025
1/16/20140.620.620.600.602,530
1/15/201467.8968.2367.2568.17567,459
1/15/20140.630.630.600.6092,300
1/14/201466.8367.3366.3267.22552,820
1/14/20140.620.620.620.627,310
1/13/201467.5067.5066.6966.85418,024
1/13/20140.590.620.590.6283,800
1/10/201467.4367.9166.9367.43433,956
1/10/20140.580.590.580.598,000
1/9/201466.9067.3166.4767.19302,836
1/9/20140.580.600.580.6080,530
1/8/201467.0067.1066.2666.88648,652
1/8/20140.570.570.570.570
1/7/201467.0067.3866.4067.00429,823
1/7/20140.580.580.580.584,750
1/6/201466.6067.0766.3466.78540,509
1/6/20140.580.580.580.580
1/3/201466.7066.7666.0366.42249,449
1/3/20140.590.600.590.6051,400
1/2/201466.2566.9165.7666.52642,008
1/2/20140.590.590.590.5925,600
12/31/201366.4567.1366.1166.13466,804
12/31/20130.540.580.540.5813,000
12/30/201365.3966.3764.9865.88897,228
12/30/20130.580.580.530.5318,500
12/27/201364.2665.3064.2065.08832,883
12/27/20130.560.560.560.560
12/26/201364.1665.2064.1664.32636,625
12/24/201365.1565.4964.1164.11575,838
12/24/20130.580.580.580.585,000
Trading Center