$72.26 +0.75 (%) Markwest Energy Partners LP - NYSE

Oct. 24, 2014 | 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
6/3/201462.2462.9262.0562.651,514,443
6/3/20140.420.420.420.426,100
6/2/201462.0262.4261.9362.271,500,396
6/2/20140.440.440.430.4393,150
5/30/201461.7662.0861.7661.95639,844
5/30/20140.440.440.440.4442,600
5/29/201462.2662.3861.7561.95495,952
5/29/20140.420.430.420.4313,200
5/28/201462.0162.3661.8262.20941,945
5/28/20140.430.430.430.4310,031
5/27/201462.1762.5061.9161.99521,431
5/27/20140.440.440.440.4411,000
5/26/20140.440.440.440.44218,281
5/23/201462.1962.7561.5062.092,243,128
5/23/20140.450.450.430.4334,000
5/22/201462.6962.9561.7661.991,961,809
5/22/20140.450.450.450.450
5/21/201462.3963.2262.1562.75812,382
5/21/20140.450.450.450.4529,000
5/20/201462.9463.1562.5662.59689,163
5/20/20140.450.450.450.450
5/19/201462.5863.0862.5362.97696,359
5/16/201462.8363.1262.5462.58634,322
5/16/20140.450.450.450.4513,000
5/15/201463.1263.4061.9062.79598,118
5/15/20140.480.480.440.44133,050
5/14/201462.7763.5762.6562.90844,300
5/14/20140.460.460.450.4529,000
5/13/201463.4663.6162.0962.59965,566
5/13/20140.450.450.450.450
5/12/201463.3264.8563.3163.411,027,640
5/12/20140.480.480.460.4683,371
5/9/201463.2663.4962.8763.40714,459
5/9/20140.470.470.470.470
5/8/201460.9564.1058.6263.432,224,810
5/8/20140.470.480.470.486,500
5/7/201462.0762.9861.7762.631,033,210
5/7/20140.480.480.480.482,000
5/6/201462.0362.4861.5262.36605,726
5/6/20140.470.470.470.47300
5/5/201461.0662.3361.0262.18973,221
5/5/20140.490.490.490.491,500
5/2/201462.9063.3461.6562.871,160,690
5/2/20140.480.490.470.478,000
5/1/201463.3064.2762.7862.93894,986
5/1/20140.480.480.480.4812,000
4/30/201463.0363.7462.8963.34737,791
4/30/20140.480.500.480.50305,469
4/29/201463.4264.3563.3164.00652,912
4/29/20140.480.500.480.50237,500
4/28/201463.3764.1662.8863.34715,333
4/28/20140.530.530.480.48135,700
4/25/201464.1465.1662.9963.14782,768
4/25/20140.490.490.490.490
4/24/201465.5565.6863.9564.35668,773
4/24/20140.490.490.490.490
4/23/201465.0465.9165.0165.37504,043
4/23/20140.490.490.490.490
4/22/201465.5866.0064.9965.16718,990
4/22/20140.520.520.500.52288,030
4/21/201465.0065.7564.8565.47432,531
4/21/20140.520.530.520.5330,500
4/17/201463.8065.0163.5664.87694,190
4/17/20140.520.530.510.5351,900
4/16/201463.3764.1363.2063.701,226,224
4/16/20140.460.530.460.501,505,000
4/15/201463.9764.6263.1863.31617,833
4/15/20140.440.450.430.43149,386
4/14/201463.9865.0963.7263.92524,258
4/14/20140.460.460.430.44171,400
4/11/201462.7063.9462.7063.87760,502
4/11/20140.480.480.450.46533,400
4/10/201463.0663.8962.6462.70461,591
4/10/20140.510.510.510.512,200
4/9/201464.1364.5663.1163.11651,908
4/9/20140.490.490.490.490
4/8/201463.3364.7163.3264.15515,323
4/8/20140.500.500.480.5044,000
4/7/201464.5464.5462.9563.32928,519
4/7/20140.500.500.500.5020,545
4/4/201463.7564.9563.3464.56761,124
4/4/20140.510.510.500.5016,000
4/3/201464.2464.7563.5963.61496,275
4/3/20140.530.530.520.5213,600
4/2/201465.3465.5564.0964.12876,512
4/2/20140.550.550.530.5532,300
4/1/201465.3566.2364.7365.001,676,563
4/1/20140.580.580.580.5828,145
3/31/201465.1566.5565.0565.32515,956
3/31/20140.540.570.540.579,000
3/28/201464.1865.4463.9565.32560,590
3/28/20140.540.550.540.5517,500
3/27/201465.2265.4764.0564.18497,534
3/27/20140.590.590.580.5871,500
3/26/201465.2065.5764.7565.13444,983
3/26/20140.580.580.580.5833,000
3/25/201465.2165.9064.8365.13992,476
3/25/20140.560.560.560.5610,000
3/24/201465.6265.9864.6265.02457,998
3/24/20140.530.530.530.530
  • Showing 201-300 of 2,160 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 22
  • >>
Trading Center