$67.98 +0.65 (%) Markwest Energy Partners LP - NYSE

Dec. 19, 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
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
9/23/20130.480.480.480.4832,000
9/20/201370.3270.6569.6170.291,091,604
9/20/20130.520.530.470.50175,300
9/19/201369.2971.1669.0970.311,080,930
9/19/20130.450.590.450.54413,027
9/18/201367.3869.5967.2569.02576,604
9/18/20130.430.480.420.47135,000
9/17/201368.0068.4567.0867.27503,192
9/17/20130.430.430.430.437,000
9/16/201369.0669.1667.8268.07520,225
9/16/20130.430.440.430.4499,500
9/13/201369.3869.5768.3268.60570,877
9/13/20130.440.440.440.443,500
9/12/201369.5269.9369.0269.44499,172
9/12/20130.440.450.440.4520,000
9/11/201368.8169.8068.1669.64390,256
9/11/20130.440.440.430.4332,500
9/10/201368.5369.6668.5369.07718,907
9/10/20130.440.440.440.445,050
9/9/201368.4969.1867.8868.36848,763
9/9/20130.440.450.440.4530,500
9/6/201369.2169.6368.2568.50675,027
9/6/20130.450.450.450.4594,000
9/5/201368.6569.0168.0568.67526,733
9/5/20130.470.470.450.45319,300
9/4/201368.0068.7567.6968.582,005,733
9/4/20130.480.480.470.4795,100
9/3/201367.1168.1566.8667.80720,808
9/3/20130.470.480.470.48197,000
8/30/201368.3568.8066.3366.796,699,706
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
  • Showing 601-700 of 2,200 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 22
  • >>
Trading Center