Markwest Energy Partners LP $79.66

up +0.88


29/8/2014 02:15 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
8/30/20130.470.470.470.470
8/29/201368.1068.8267.8068.13528,854
8/29/20130.470.470.470.4768,552
8/28/201368.0669.3567.4569.22948,111
8/28/20130.480.510.470.4832,650
8/27/201368.4568.6067.5668.16428,229
8/27/20130.520.520.480.48111,700
8/26/201369.8470.0167.6968.873,483,312
8/26/20130.500.500.460.5027,500
8/23/201369.5870.3868.8469.77227,465
8/23/20130.460.460.450.4515,500
8/22/201368.5469.9968.4969.38251,224
8/22/20130.470.480.430.4399,599
8/21/201368.4969.1468.1168.36180,928
8/21/20130.450.450.450.4598,000
8/20/201367.3368.7267.1468.51402,075
8/20/20130.430.450.430.4533,634
8/19/201368.1468.2667.0967.39521,656
8/19/20130.490.490.490.492,000
8/16/201368.4068.9768.0168.28357,178
8/16/20130.450.450.450.45170
8/15/201368.6669.2568.2268.74671,149
8/15/20130.480.480.470.4730,745
8/14/201369.9970.8568.8469.10819,963
8/14/20130.470.480.470.4852,000
8/13/201368.6769.1868.2369.00797,186
8/13/20130.450.470.450.45216,500
8/12/201369.8970.0768.3168.79529,521
8/12/20130.460.460.450.45121,500
8/9/201368.9670.1668.7969.90631,644
8/9/20130.430.460.430.4625,800
8/8/201369.0370.1067.6669.00772,473
8/8/20130.380.400.380.4099,900
8/7/201369.3769.5266.5967.53806,698
8/7/20130.400.400.370.3723,769
8/6/201369.6170.1769.3269.37377,010
8/6/20130.420.420.400.4030,170
8/5/201369.7570.2868.5969.88350,065
8/2/201369.6069.8068.7469.72469,879
8/2/20130.450.450.450.454,000
8/1/201370.7271.4670.2270.54994,034
8/1/20130.400.460.400.46253,500
7/31/201369.3670.2168.5970.21901,381
7/31/20130.440.440.400.4072,500
7/30/201368.2969.6668.1768.95628,705
7/30/20130.450.450.450.454,000
7/29/201367.7868.0266.0767.25323,972
7/29/20130.440.440.440.440
7/26/201367.6668.2666.8867.77320,776
7/26/20130.480.480.460.4723,950
7/25/201367.3567.7567.2667.66288,974
7/25/20130.470.480.440.48141,599
7/24/201367.7067.7566.8267.31283,455
7/24/20130.460.460.450.4514,000
7/23/201369.0069.0067.3767.69420,365
7/23/20130.460.480.460.485,000
7/22/201368.3068.9768.1868.50410,665
7/22/20130.370.490.370.47353,256
7/19/201367.1568.5367.0668.17412,658
7/19/20130.390.390.390.390
7/18/201368.0068.2566.9166.91575,575
7/18/20130.380.400.360.4089,000
7/17/201367.3067.8567.0367.85303,476
7/17/20130.400.400.380.3827,500
7/16/201367.3067.5565.8067.11799,862
7/16/20130.370.390.350.3987,500
7/15/201365.7667.6465.6667.222,628,831
7/15/20130.390.390.390.39500
7/12/201365.8566.1365.5465.811,012,763
7/12/20130.420.420.360.39426,250
7/11/201366.6766.7065.7365.961,245,027
7/11/20130.420.420.400.40343,500
7/10/201366.9267.3765.2966.01726,499
7/10/20130.420.420.410.41157,100
7/9/201366.9567.1565.9666.74501,024
7/9/20130.350.440.350.4374,500
7/8/201366.6367.1265.6266.77465,917
7/8/20130.350.350.350.3513,000
7/5/201366.4167.2065.5566.38316,747
7/5/20130.360.360.350.35110,900
7/4/20130.360.360.350.3530,000
7/3/201366.2366.4665.2766.27311,401
7/3/20130.400.400.370.3732,500
7/2/201367.1567.3465.9566.46522,357
7/2/20130.380.380.360.37133,000
7/1/201366.9767.6166.7367.12504,898
6/28/201367.5368.0066.7766.85428,258
6/28/20130.390.390.360.3751,400
6/27/201366.9867.9566.5367.55594,380
6/27/20130.370.370.370.385,500
6/26/201365.8067.2265.2466.561,095,520
6/26/20130.400.400.350.3589,500
6/25/201363.9765.9963.7065.71795,391
6/25/20130.410.410.410.4140,000
6/24/201364.0664.4761.0263.481,431,586
6/24/20130.410.410.410.4117,000
6/21/201364.0365.1261.9165.011,277,015
6/21/20130.420.420.420.4231,395
6/20/201365.5065.7463.0163.591,249,508
6/20/20130.430.430.410.4170,550
Trading Center