$71.06 -2.85 (%) Markwest Energy Partners LP - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
7/9/20140.340.350.340.3481,024
7/8/201469.4170.3769.4169.69611,890
7/8/20140.380.380.320.332,152,068
7/7/201472.2672.3069.4169.771,006,047
7/7/20140.390.390.370.39164,125
7/4/20140.390.400.380.4026,075
7/3/201472.8373.1071.9772.11434,414
7/3/20140.400.410.390.4058,025
7/2/201472.3874.0072.0572.541,210,933
7/2/20140.400.400.390.40241,500
7/1/201471.5172.5971.0272.44709,094
6/30/201471.3171.7470.8971.581,451,267
6/30/20140.400.420.400.406,500
6/27/201471.1171.8870.7871.312,329,433
6/27/20140.400.400.400.400
6/26/201470.4770.7570.0670.641,460,763
6/26/20140.400.400.400.4012,400
6/25/201470.5070.8569.6470.37491,166
6/25/20140.410.410.400.4017,000
6/24/201469.7071.3969.5270.431,334,128
6/24/20140.410.420.410.4272,000
6/23/201467.9870.0767.4869.731,726,235
6/23/20140.410.410.410.41400
6/20/201466.5168.1666.4768.011,622,029
6/20/20140.420.420.400.4044,500
6/19/201466.1666.7265.8866.56648,450
6/19/20140.410.410.410.4122,000
6/18/201466.2666.5365.7666.13703,646
6/18/20140.390.400.390.402,200
6/17/201466.0366.8265.6166.22775,104
6/17/20140.390.390.390.391,835
6/16/201465.3266.4164.9666.03681,236
6/16/20140.400.400.390.3934,000
6/13/201465.5165.6964.9765.44384,279
6/13/20140.420.420.400.4033,545
6/12/201465.6765.9764.7565.42625,880
6/12/20140.410.420.400.4251,000
6/11/201465.5366.0065.2665.51437,403
6/11/20140.410.410.410.410
6/10/201465.2666.2165.1465.71633,572
6/10/20140.400.430.400.4110,000
6/9/201464.8065.5964.5065.191,265,764
6/9/20140.410.410.410.411,000
6/6/201463.4965.4063.3164.791,084,395
6/6/20140.400.410.400.4157,100
6/5/201462.2263.4662.2263.29927,592
6/5/20140.420.420.420.420
6/4/201462.7963.1262.5062.91911,681
6/4/20140.420.420.410.4243,800
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
  • Showing 201-300 of 2,185 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 22
  • >>
Trading Center