$56.37 -0.59 (%) Markwest Energy Partners LP - NYSE

Aug. 31, 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
6/19/20150.040.040.040.04588,436
6/18/201562.3762.4861.0562.081,069,372
6/18/20150.040.040.040.041,000
6/17/201562.9563.4962.0262.381,095,810
6/17/20150.040.040.040.0465,600
6/16/201562.5962.7661.8962.33568,327
6/16/20150.040.040.040.040
6/15/201561.3463.0161.2962.50812,370
6/15/20150.040.040.040.0417,000
6/12/201560.2961.8960.2061.70670,838
6/12/20150.040.040.040.04500,000
6/11/201560.5061.4260.4061.08518,879
6/11/20150.040.040.040.04127,850
6/10/201562.3162.6160.4460.60626,559
6/10/20150.040.040.040.0451,000
6/9/201561.3362.3561.3361.58599,743
6/9/20150.040.040.040.0443,000
6/8/201561.9462.7360.3461.31733,732
6/8/20150.040.040.040.0430,000
6/5/201561.0062.5160.5662.182,371,422
6/5/20150.050.050.050.055,000
6/4/201562.3262.4660.4761.011,548,603
6/4/20150.040.040.040.0411,000
6/3/201565.0266.2062.1062.431,263,912
6/3/20150.050.050.040.0434,000
6/2/201564.3765.7263.9865.381,142,735
6/2/20150.040.040.040.043,000
6/1/201564.2164.9664.1664.38596,446
6/1/20150.050.050.040.04138,000
5/29/201564.2865.2064.0364.63682,405
5/29/20150.050.050.050.05150,102
5/28/201565.0765.0863.8964.45826,660
5/28/20150.050.050.050.05264,000
5/27/201564.9865.4864.7265.08528,444
5/27/20150.050.050.040.0420,538
5/26/201565.1465.6464.6165.01466,810
5/26/20150.050.050.050.05575,000
5/25/20150.050.050.050.050
5/22/201565.0065.8965.0065.63754,222
5/22/20150.050.050.050.05539,151
5/21/201565.4565.8165.0165.44428,002
5/21/20150.050.050.040.04120,786
5/20/201566.6966.8765.0265.35390,433
5/20/20150.040.040.040.0450,000
5/19/201566.3566.7365.7266.69463,747
5/19/20150.050.050.040.04815,240
5/18/201566.8467.2466.0666.46595,815
5/15/201568.6968.6966.4266.80776,782
5/15/20150.050.050.040.04246,641
5/14/201567.2368.6367.1668.381,103,981
5/14/20150.050.050.050.05250,000
5/13/201566.4967.2665.9266.901,118,568
5/13/20150.050.050.040.05365,574
5/12/201564.2666.6163.6965.74716,027
5/12/20150.050.050.050.0573,000
5/11/201565.6065.8864.0564.59739,767
5/11/20150.040.040.040.0483,000
5/8/201566.4767.1265.7466.21729,063
5/8/20150.040.040.040.0453,666
5/7/201568.1068.1065.7065.82616,634
5/7/20150.040.040.040.04112,328
5/6/201566.0568.1266.0268.041,626,317
5/6/20150.040.040.040.04180,547
5/5/201566.9767.5965.8866.34762,579
5/5/20150.040.040.040.04694,823
5/4/201568.0368.3167.2567.33950,729
5/4/20150.050.050.050.05498,597
5/1/201567.4068.4867.0467.67613,543
5/1/20150.060.060.050.052,185,000
4/30/201566.6067.7866.0967.46612,678
4/30/20150.070.070.060.0655,500
4/29/201566.6567.3065.2566.621,468,482
4/29/20150.070.080.070.07525,631
4/28/201568.0068.6966.0566.67516,344
4/28/20150.070.080.070.082,820,205
4/27/201569.5069.5067.8768.21536,212
4/27/20150.060.060.060.06432,000
4/24/201569.0069.3668.3269.22366,603
4/24/20150.050.060.050.06672,395
4/23/201566.8068.9166.2868.88670,708
4/23/20150.060.060.060.060
4/22/201566.9067.5566.6166.82251,911
4/22/20150.060.060.060.0635,150
4/21/201568.6769.1366.6866.69654,856
4/21/20150.050.050.050.05586,250
4/20/201566.7368.5566.6168.08844,898
4/20/20150.050.050.050.05303,500
4/17/201567.0467.4765.8966.721,599,964
4/17/20150.060.060.050.06556,400
4/16/201567.0468.1367.0267.20705,574
4/16/20150.060.060.060.061,151,166
4/15/201567.0068.8766.8667.30633,868
4/15/20150.050.060.050.061,866,670
4/14/201565.0067.0364.9466.59446,695
4/14/20150.050.050.050.051,139,145
4/13/201564.8665.0064.4564.84233,098
4/13/20150.050.050.040.05368,000
4/10/201564.4365.0864.0964.49340,521
4/10/20150.040.040.040.04239,000
4/9/201565.0065.4264.2364.24428,537
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!