Markwest Energy Partners LP $70.89

up +1.06


11/7/2014 04:04 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
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
12/23/201363.9965.0763.5064.791,159,578
12/23/20130.540.590.540.5830,900
12/20/201363.3063.8863.2063.421,983,935
12/20/20130.550.580.540.5834,000
12/19/201362.8463.2162.6063.081,299,128
12/19/20130.520.520.520.525,000
12/18/201363.3363.6962.5662.956,132,512
12/18/20130.500.510.500.5018,500
12/17/201365.5465.9065.3065.38403,055
12/17/20130.510.550.510.5471,315
12/16/201366.0066.0065.3265.67496,027
12/16/20130.500.520.500.5255,008
12/13/201363.9665.3263.7065.27566,486
12/13/20130.530.530.520.527,710
12/12/201365.0065.2163.3063.96923,291
12/12/20130.540.540.540.5420,000
12/11/201365.0065.5064.7264.83667,687
12/11/20130.530.530.530.530
12/10/201365.3365.8164.6864.84710,700
12/10/20130.560.560.520.5396,000
12/9/201365.5065.8365.0565.34739,670
12/9/20130.550.550.530.5559,353
12/6/201365.9066.0465.1565.56818,134
12/6/20130.560.560.560.5626,500
12/5/201366.4166.7065.0365.901,375,581
12/5/20130.560.560.550.5543,000
Trading Center