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
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
6/19/201367.8467.8566.0166.54558,244
6/19/20130.460.460.420.4359,600
6/18/201367.7068.2767.2467.85424,536
6/18/20130.480.500.470.4966,500
6/17/201367.4467.7666.7667.69287,802
6/17/20130.500.500.460.4643,700
6/14/201365.8967.6665.3466.99600,935
6/14/20130.500.500.490.4930,000
6/13/201366.2366.2364.2766.08406,658
6/13/20130.500.500.500.50102,990
6/12/201367.2367.2365.0666.02555,957
6/12/20130.460.490.460.4733,500
6/11/201367.4767.4766.3766.48506,363
6/11/20130.490.490.490.4932,900
6/10/201368.1568.1967.2467.82321,687
6/10/20130.510.510.510.510
6/7/201367.5268.6166.6068.20572,320
6/7/20130.520.530.510.5122,000
6/6/201364.9967.7264.6967.33897,832
6/6/20130.510.520.500.5263,631
6/5/201366.4266.4264.6664.93588,214
6/5/20130.500.540.500.5431,768
6/4/201366.8267.7566.1466.621,406,418
6/4/20130.530.530.520.538,500
6/3/201365.5967.0065.5066.75443,735
6/3/20130.550.550.550.554,500
5/31/201366.6767.4865.8465.84575,817
5/31/20130.560.560.550.55104,000
5/30/201367.2767.2765.5066.901,005,835
5/30/20130.580.580.560.56120,000
5/29/201368.0068.5066.3567.19848,603
5/29/20130.590.590.590.594,500
5/28/201368.7769.2568.0168.09791,055
5/28/20130.580.590.570.57227,000
5/27/20130.580.580.580.5810,000
5/24/201368.8069.5468.1568.32571,596
5/24/20130.590.590.580.58101,000
5/23/201367.8569.1166.3268.87628,074
5/23/20130.570.570.570.5726,500
5/22/201369.1271.2069.0669.40903,741
5/22/20130.560.590.560.5856,625
5/21/201368.9069.8168.7569.06689,318
5/21/20130.580.580.540.56152,550
5/20/201367.7168.8567.4068.84496,807
5/17/201367.1767.6966.9167.40476,086
5/17/20130.600.600.580.58413,000
5/16/201367.0067.5066.1166.11572,688
5/16/20130.530.580.520.5857,400
5/15/201367.3667.3666.5866.97597,400
5/15/20130.620.640.510.57342,353
5/14/201367.1567.3266.7366.97923,699
5/14/20130.600.600.600.6020,000
5/13/201367.1567.6166.4167.15558,270
5/13/20130.600.600.600.60100,364
5/10/201366.2867.5165.5566.951,152,556
5/10/20130.580.610.570.6142,500
5/9/201363.0165.9663.0065.921,161,668
5/9/20130.580.580.570.578,000
5/8/201362.4563.2861.7863.28561,310
5/8/20130.580.580.580.580
5/7/201363.3063.5462.5062.65503,989
5/7/20130.580.580.580.581,000
5/6/201360.7063.2260.7063.13980,613
5/6/20130.600.600.580.5813,000
5/3/201361.4961.8560.2560.70727,591
5/3/20130.610.620.600.6035,000
5/2/201363.1863.3561.5861.75521,430
5/2/20130.610.610.600.6019,650
5/1/201363.1863.4662.2962.68864,072
5/1/20130.670.670.600.622,550,600
Trading Center