Markwest Energy Partners LP $79.36

down -0.37


2/9/2014 04:01 PM  |  NYSE : MWE  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWE historical data

Date Open High Low Close Volume
1/28/20140.570.590.570.593,250
1/27/201468.1468.2466.6667.77361,082
1/27/20140.600.600.580.587,600
1/24/201468.8468.9467.8768.14542,686
1/24/20140.580.590.580.5918,000
1/23/201469.7069.7568.0768.68855,792
1/23/20140.620.620.610.6136,000
1/22/201469.4570.3169.3569.70593,479
1/22/20140.620.620.600.611,457,850
1/21/201468.4169.4768.2769.28585,925
1/21/20140.600.610.600.612,000
1/20/20140.600.600.590.594,000
1/17/201468.9668.9668.1768.42345,853
1/17/20140.620.620.600.6025,200
1/16/201468.2069.0067.9568.90690,025
1/16/20140.620.620.600.602,530
1/15/201467.8968.2367.2568.17567,459
1/15/20140.630.630.600.6092,300
1/14/201466.8367.3366.3267.22552,820
1/14/20140.620.620.620.627,310
1/13/201467.5067.5066.6966.85418,024
1/13/20140.590.620.590.6283,800
1/10/201467.4367.9166.9367.43433,956
1/10/20140.580.590.580.598,000
1/9/201466.9067.3166.4767.19302,836
1/9/20140.580.600.580.6080,530
1/8/201467.0067.1066.2666.88648,652
1/8/20140.570.570.570.570
1/7/201467.0067.3866.4067.00429,823
1/7/20140.580.580.580.584,750
1/6/201466.6067.0766.3466.78540,509
1/6/20140.580.580.580.580
1/3/201466.7066.7666.0366.42249,449
1/3/20140.590.600.590.6051,400
1/2/201466.2566.9165.7666.52642,008
1/2/20140.590.590.590.5925,600
12/31/201366.4567.1366.1166.13466,804
12/31/20130.540.580.540.5813,000
12/30/201365.3966.3764.9865.88897,228
12/30/20130.580.580.530.5318,500
12/27/201364.2665.3064.2065.08832,883
12/27/20130.560.560.560.560
12/26/201364.1665.2064.1664.32636,625
12/24/201365.1565.4964.1164.11575,838
12/24/20130.580.580.580.585,000
12/23/201363.9965.0763.5064.791,159,578
12/23/20130.540.590.540.5830,900
12/20/201363.3063.8863.2063.421,983,935
12/20/20130.550.580.540.5834,000
12/19/201362.8463.2162.6063.081,299,128
12/19/20130.520.520.520.525,000
12/18/201363.3363.6962.5662.956,132,512
12/18/20130.500.510.500.5018,500
12/17/201365.5465.9065.3065.38403,055
12/17/20130.510.550.510.5471,315
12/16/201366.0066.0065.3265.67496,027
12/16/20130.500.520.500.5255,008
12/13/201363.9665.3263.7065.27566,486
12/13/20130.530.530.520.527,710
12/12/201365.0065.2163.3063.96923,291
12/12/20130.540.540.540.5420,000
12/11/201365.0065.5064.7264.83667,687
12/11/20130.530.530.530.530
12/10/201365.3365.8164.6864.84710,700
12/10/20130.560.560.520.5396,000
12/9/201365.5065.8365.0565.34739,670
12/9/20130.550.550.530.5559,353
12/6/201365.9066.0465.1565.56818,134
12/6/20130.560.560.560.5626,500
12/5/201366.4166.7065.0365.901,375,581
12/5/20130.560.560.550.5543,000
12/4/201367.0767.4165.8266.871,215,180
12/4/20130.520.520.520.522,500
12/3/201367.7767.8367.0667.48960,172
12/3/20130.580.580.530.5349,280
12/2/201368.9169.0567.8567.902,733,735
12/2/20130.590.590.560.5628,500
11/29/201369.8670.0068.9369.07153,917
11/29/20130.550.600.550.6024,000
11/28/20130.550.550.550.5520,400
11/27/201369.6470.1469.3969.94500,073
11/27/20130.560.560.560.5669,000
11/26/201369.9870.0469.1069.74331,803
11/26/20130.530.530.530.530
11/25/201369.7570.5269.5170.09634,356
11/25/20130.570.570.550.5639,960
11/22/201369.2270.1668.4269.79417,240
11/22/20130.570.570.570.5715,500
11/21/201368.7769.6767.3069.29453,748
11/21/20130.590.590.570.5793,200
11/20/201368.2368.7967.8468.77641,530
11/20/20130.590.600.560.60323,130
11/19/201368.9068.9067.5167.73704,475
11/19/20130.550.570.550.5789,800
11/18/201370.0670.2168.9969.18578,408
11/18/20130.550.550.550.5521,000
11/15/201367.6870.2267.6670.141,263,949
11/15/20130.540.540.500.5275,000
11/14/201368.5469.0067.3567.382,238,283
11/14/20130.550.570.550.5785,200
Trading Center