Markwest Energy Partners LP $78.49

up +0.31


19/9/2014 04:00 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
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
11/13/201371.5572.1567.6667.753,765,757
11/13/20130.550.550.500.5472,225
11/12/201375.3175.7974.3075.35639,755
11/12/20130.570.570.570.57200
11/11/201374.3675.4174.0475.06666,870
11/11/20130.580.580.580.5863,000
11/8/201372.9374.8172.2574.46690,514
11/8/20130.620.620.560.60195,195
11/7/201373.2073.4472.1973.14513,479
11/7/20130.600.620.600.6272,100
11/6/201373.4673.9372.4973.24517,659
11/6/20130.570.600.570.59116,735
11/5/201373.1273.5872.8673.47811,307
11/5/20130.570.570.560.57136,357
11/4/201374.6274.9373.5274.46728,647
11/4/20130.560.580.550.56157,977
11/1/201374.4274.8974.0374.60457,873
11/1/20130.550.550.550.557,660
10/31/201374.3274.6673.4774.28374,784
10/31/20130.550.550.530.5327,300
10/30/201374.2574.9273.0574.38436,718
10/30/20130.530.550.530.5521,500
10/29/201373.7674.3473.0374.34414,732
10/29/20130.530.530.500.5023,900
10/28/201374.0774.0973.1273.50662,187
10/28/20130.490.520.490.51573,700
10/25/201373.3574.3173.2173.84394,722
10/25/20130.490.500.490.5056,500
10/24/201373.0174.2772.9173.31330,192
10/24/20130.490.500.490.4969,000
10/23/201373.2473.2471.9073.02587,438
10/23/20130.490.490.480.4828,500
10/22/201372.7573.5872.0773.25716,698
10/22/20130.490.500.490.5084,900
10/21/201370.0072.7469.7572.741,633,931
10/21/20130.480.490.460.4941,555
10/18/201370.2570.4069.6570.04658,649
10/18/20130.480.480.480.4813,888
10/17/201369.5770.3069.5069.952,125,615
10/17/20130.460.460.460.46800
10/16/201369.4569.8168.9769.36512,368
10/16/20130.460.460.460.460
10/15/201370.1170.2368.5768.89463,219
10/15/20130.480.480.480.4830,000
10/14/201369.4070.2569.0670.11336,459
10/11/201369.5570.0469.2569.66414,290
10/11/20130.460.500.460.5054,104
10/10/201369.5671.0269.2969.561,606,608
10/10/20130.450.460.450.46100,858
10/9/201370.0370.8369.5070.18698,867
10/9/20130.460.460.450.45115,300
10/8/201370.0870.7569.7170.04656,293
10/8/20130.460.490.460.4793,800
10/7/201370.2770.6469.5570.062,005,691
10/7/20130.440.450.440.4545,400
10/4/201371.9371.9970.4970.65838,282
10/4/20130.450.450.450.45500
10/3/201373.1073.2171.6672.00471,951
10/3/20130.430.430.430.430
10/2/201373.0373.9672.6173.32488,829
10/2/20130.430.430.420.43386,500
10/1/201372.2073.1372.1373.13626,426
10/1/20130.420.430.420.4315,000
9/30/201371.0772.3567.7172.23470,037
9/30/20130.460.460.430.43120,500
9/27/201370.7371.5770.0171.57612,199
9/27/20130.460.460.460.465,000
9/26/201370.4271.5070.2271.12402,502
9/26/20130.460.470.450.47250,500
9/25/201370.5071.0970.0470.42341,326
9/25/20130.460.460.460.460
9/24/201370.2571.6070.0070.62492,861
9/24/20130.470.470.470.4713,100
9/23/201370.1470.8569.0070.43383,544
Trading Center