$73.91 +1.12 (%) Markwest Energy Partners LP - NYSE

Nov. 26, 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
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
3/21/201466.0766.6265.3465.46891,628
3/21/20140.560.560.560.5630,100
3/20/201464.7266.3464.3665.96862,912
3/20/20140.540.550.530.55117,000
3/19/201465.5165.8064.5564.971,793,766
3/19/20140.540.540.540.547,400
3/18/201464.3765.8664.3765.511,010,535
3/18/20140.540.560.540.5625,000
3/17/201463.9964.7463.5364.30741,977
3/17/20140.530.530.530.531,250
3/14/201463.3464.4963.3464.01354,010
3/14/20140.530.530.520.5240,725
3/13/201464.0864.2263.2063.65457,651
3/13/20140.530.530.530.530
3/12/201463.8164.1563.6064.08361,325
3/12/20140.530.530.530.530
3/11/201464.3464.3463.9164.10634,106
3/11/20140.550.550.540.5428,400
3/10/201464.2364.3263.5064.05602,365
3/10/20140.590.600.570.57668,075
3/7/201464.3164.7563.6164.171,299,315
3/7/20140.620.620.600.61133,100
3/6/201464.2865.7963.8664.604,842,205
3/6/20140.570.610.570.60272,840
3/5/201465.0566.0064.8365.701,324,474
3/5/20140.570.570.570.575,000
3/4/201464.5765.6064.0965.272,308,446
3/4/20140.550.580.550.58159,700
3/3/201462.9164.6661.6064.191,502,275
3/3/20140.540.550.540.5546,000
2/28/201465.3465.5662.9163.854,777,650
2/28/20140.490.530.490.531,427,200
2/27/201468.6768.9467.0167.251,954,297
2/27/20140.500.500.490.492,500
2/26/201468.4970.1167.2269.451,364,909
2/26/20140.490.490.490.49450,235
2/25/201469.1569.3867.2668.051,028,516
2/25/20140.480.510.460.461,631,600
2/24/201470.6471.3969.7870.101,004,148
2/24/20140.480.480.460.4776,630
2/21/201471.0571.4770.1970.48562,897
2/21/20140.490.490.460.4714,700
2/20/201470.6470.9969.5670.69552,951
2/20/20140.460.480.450.48251,300
2/19/201472.2972.7570.0470.30736,047
2/19/20140.450.470.450.45110,500
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
  • Showing 301-400 of 2,183 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 22
  • >>
Trading Center