Markwest Energy Partners LP $64.87

up +1.17


17/4/2014 06:40 PM  |  NYSE : MWE  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
1/31/201354.7255.3054.5555.22854,018
1/30/201354.0155.5054.0054.731,434,700
1/29/201353.7453.8153.2553.73530,861
1/28/201353.9054.2053.0453.72516,769
1/25/201353.6354.4553.1953.62583,006
1/24/201354.3454.6353.3953.66514,811
1/23/201354.6454.8554.0554.22551,779
1/22/201353.5054.7253.2954.53643,982
1/18/201352.8153.5052.7853.35404,497
1/17/201353.0353.1952.7652.82741,305
1/16/201352.8252.8952.4052.82536,441
1/15/201352.7053.0652.1152.88986,210
1/14/201352.9453.2152.6853.16599,018
1/11/201353.1553.2752.3952.84596,112
1/10/201352.9953.4052.9053.15542,350
1/9/201353.3353.4152.5552.69641,699
1/8/201353.8153.8552.7953.13617,343
1/7/201352.5553.8052.4853.69698,923
1/4/201352.8053.1952.6252.80522,202
1/3/201352.6753.0152.1752.60569,920
1/2/201351.9252.6751.7752.67854,321
12/31/201249.7951.1049.7951.01617,682
12/28/201250.0050.4349.8450.06617,166
12/27/201249.9850.4149.6849.99360,061
12/26/201251.1251.3049.6750.04445,696
12/24/201250.8951.1750.7351.01239,214
12/21/201250.7051.6850.4750.87925,606
12/20/201251.1751.4950.8751.39547,367
12/19/201249.3751.2149.2951.011,107,850
12/18/201249.1950.1248.9249.24847,651
12/17/201248.9049.1448.4348.92459,340
12/14/201248.7449.4948.6448.88620,852
12/13/201249.0149.5048.2548.86660,961
12/12/201249.7549.9648.6049.10760,775
12/11/201250.4750.6649.7549.77574,011
12/10/201250.3451.5850.0750.57517,848
12/7/201250.2150.6349.3650.53552,674
12/6/201250.2150.5249.7850.03484,137
12/5/201251.2451.4450.3050.37616,826
12/4/201251.2351.7051.0051.28766,446
12/3/201251.9152.2451.2751.50691,879
11/30/201251.5152.2051.1751.68417,074
11/29/201251.6051.8951.1551.74640,054
11/28/201250.6451.5750.4751.55772,536
11/27/201250.8951.1150.6550.84741,052
11/26/201250.6350.7850.2050.44811,294
11/23/201250.6650.8450.3050.84220,038
11/21/201250.4750.4949.7550.34620,162
11/20/201249.5050.2449.2150.22721,546
11/19/201248.8049.9548.6149.762,038,530
11/16/201246.6648.4846.5048.241,833,730
11/15/201247.0547.3246.0346.632,965,980
11/14/201246.7047.8846.4046.7310,461,700
11/13/201247.5047.9546.5046.503,576,570
11/12/201251.1751.4949.0449.69963,307
11/9/201250.9851.5350.2851.17560,835
11/8/201252.6053.2051.5751.60521,641
11/7/201253.0653.2252.3152.64426,240
11/6/201252.7653.6052.7653.28732,362
11/5/201253.1153.3152.3152.82421,897
11/2/201254.8554.9953.7454.00520,234
11/1/201254.7754.9354.2354.89325,044
10/31/201255.3555.3553.3654.23346,396
10/26/201254.2454.4353.6854.41236,910
10/25/201254.3754.4354.0554.34277,491
10/24/201254.6055.0353.8053.98385,082
10/23/201254.4754.6554.0554.61285,196
10/22/201255.1355.5054.6854.93240,953
10/19/201255.2655.6154.5054.87466,922
10/18/201255.7655.8854.8355.34473,877
10/17/201255.5055.9555.4355.82339,894
10/16/201255.4855.8455.1255.72456,389
10/15/201255.3755.6454.5555.43249,987
10/12/201255.3855.6654.8855.45380,943
10/11/201254.6555.3154.4255.25462,271
10/10/201255.3055.3754.3454.47439,039
10/9/201255.3255.7155.1555.33398,245
10/8/201255.4255.6455.2555.47269,400
10/5/201255.7555.9555.3055.50315,418
10/4/201255.4955.8455.2555.65573,161
10/3/201255.2255.5555.1155.55800,367
10/2/201254.8955.3054.7855.25542,807
10/1/201254.4054.8254.1154.78407,783
9/28/201254.3554.6353.5254.42371,321
9/27/201253.7454.2153.6853.99275,815
9/26/201254.0054.0953.4253.53321,312
9/25/201254.5754.7354.0754.15284,363
9/24/201254.7054.8854.4054.58339,730
9/21/201254.5554.9054.4654.68696,377
9/20/201254.1854.5554.0454.53333,050
9/19/201254.1054.4853.9054.42379,453
9/18/201253.7554.1653.7254.02326,397
9/17/201254.0054.3053.7253.92350,237
9/14/201253.7554.0053.3953.98368,826
9/13/201253.6453.7252.9053.54240,684
9/12/201253.3753.6553.1853.51249,989
9/11/201253.3753.5852.8053.32519,249
9/10/201253.7953.8053.1653.33376,732
9/7/201253.4953.8553.0253.85296,207
9/6/201253.4253.5652.6653.33536,882
Trading Center