Markwest Energy Partners LP $78.78

down 0.00


28/8/2014 04:02 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
4/9/201361.4561.8960.9561.40568,730
4/9/20130.800.800.800.8031,900
4/8/201359.0461.2258.9561.081,768,655
4/8/20130.770.840.750.8483,500
4/5/201358.0059.0357.6158.73526,239
4/5/20130.740.760.740.76163,890
4/4/201357.6058.6657.6058.17549,374
4/4/20130.700.760.700.75277,860
4/3/201358.4258.5956.9057.69956,314
4/3/20130.670.720.670.72240,300
4/2/201359.5859.8557.1558.501,283,824
4/2/20130.650.650.650.658,000
4/1/201360.8660.8659.1359.55822,130
4/1/20130.670.670.660.66266,300
3/28/201360.4160.9760.1960.75749,716
3/28/20130.670.670.670.670
3/27/201360.7160.9060.1660.45421,310
3/27/20130.660.680.660.6636,250
3/26/201361.1461.5660.9161.03400,998
3/26/20130.690.690.680.6881,500
3/25/201361.1261.9760.9361.12555,145
3/25/20130.700.700.700.7011,000
3/22/201360.3661.3760.2461.07644,466
3/22/20130.700.700.700.7010,500
3/21/201359.7560.8059.5560.39682,910
3/21/20130.690.690.680.6854,300
3/20/201359.2359.8859.0659.76435,104
3/20/20130.690.690.690.690
3/19/201359.1759.2458.6959.12769,143
3/19/20130.680.680.680.683,700
3/18/201358.3259.3758.0659.18542,125
3/18/20130.680.680.680.6826,600
3/15/201359.4459.7558.9659.002,788,097
3/15/20130.700.700.690.7098,000
3/14/201358.7859.5058.3059.45577,952
3/14/20130.700.700.700.708,500
3/13/201359.3159.3758.6458.73434,034
3/13/20130.700.700.680.68123,200
3/12/201359.1159.5658.6959.41521,596
3/12/20130.690.690.690.6925,000
3/11/201359.2959.6458.7359.12505,413
3/11/20130.700.710.690.69111,825
3/8/201358.2559.3458.1459.29818,076
3/8/20130.720.720.720.7265,500
3/7/201357.3758.3557.0058.13786,795
3/7/20130.700.700.700.70109,000
3/6/201357.6457.7356.9057.38525,137
3/6/20130.720.730.700.70796,300
3/5/201357.7957.9957.0257.57418,377
3/5/20130.750.750.740.7423,075
3/4/201357.0957.9956.9157.53442,861
3/4/20130.750.750.730.7352,600
3/1/201357.0357.2356.3557.16484,331
3/1/20130.760.760.760.7630,500
2/28/201356.0057.4355.6757.17862,206
2/28/20130.730.730.730.73100
2/27/201354.6556.2754.6055.871,152,828
2/27/20130.750.750.740.7431,000
2/26/201356.1056.3755.2455.481,048,459
2/26/20130.740.770.740.7555,750
2/25/201357.0457.7555.8956.01715,234
2/25/20130.730.760.730.7445,000
2/22/201356.7257.6456.3756.69735,730
2/22/20130.720.730.720.7254,300
2/21/201357.2757.3356.0256.45837,626
2/21/20130.710.710.700.71118,800
2/20/201357.9858.7557.4057.41657,907
2/20/20130.730.730.710.7137,850
2/19/201357.5358.0057.1057.91598,201
2/19/20130.740.750.720.73222,000
2/15/201357.9758.3157.0557.23495,757
2/15/20130.720.720.710.715,600
2/14/201357.6458.5457.3257.96877,896
2/14/20130.770.770.740.7470,200
2/13/201356.6157.7656.2557.45866,983
2/13/20130.730.760.720.7683,498
2/12/201356.3456.6155.9056.50920,130
2/12/20130.740.770.740.75164,600
2/11/201355.9056.4155.5256.29470,811
2/11/20130.750.750.730.7344,500
2/8/201355.7555.9855.5055.93500,192
2/8/20130.720.760.720.7532,638
2/7/201355.1555.7055.1555.51473,458
2/7/20130.770.770.750.7521,700
2/6/201355.2755.5554.9055.11625,741
2/6/20130.760.770.760.7744,200
2/5/201354.9055.5954.8055.31492,085
2/5/20130.750.760.750.76128,637
2/4/201354.4855.2353.9254.90806,926
2/4/20130.740.750.740.75272,500
2/1/201355.1055.8654.7555.39896,658
2/1/20130.750.750.730.7551,100
1/31/201354.7255.3054.5555.22854,018
1/31/20130.740.740.690.72449,167
1/30/201354.0155.5054.0054.731,434,705
1/30/20130.740.780.730.7723,400
1/29/201353.7453.8153.2553.73530,861
1/29/20130.750.750.750.757,500
1/28/201353.9054.2053.0453.72516,769
1/28/20130.750.750.750.750
Trading Center