Markwest Energy Partners LP $71.51

down -1.13


25/7/2014 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
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
1/25/201353.6354.4553.1953.62583,006
1/25/20130.760.790.760.7942,400
1/24/201354.3454.6353.3953.66514,811
1/24/20130.800.800.730.73426,800
1/23/201354.6454.8554.0554.22551,779
1/23/20130.790.800.790.8026,800
1/22/201353.5054.7253.2954.53643,982
1/22/20130.810.810.800.80230,200
1/21/20130.800.800.800.8080,507
1/18/201352.8153.5052.7853.35404,497
1/18/20130.800.820.800.80454,677
1/17/201353.0353.1952.7652.82741,305
1/17/20130.800.800.800.8044,002
1/16/201352.8252.8952.4052.82536,441
1/16/20130.800.800.790.7930,500
1/15/201352.7053.0652.1152.88986,210
1/15/20130.800.800.790.8084,299
1/14/201352.9453.2152.6853.16599,018
1/14/20130.810.820.800.80156,100
1/11/201353.1553.2752.3952.84596,112
1/11/20130.810.820.800.81289,850
1/10/201352.9953.4052.9053.15542,350
1/10/20130.800.830.790.80256,900
1/9/201353.3353.4152.5552.69641,699
1/9/20130.800.800.790.79109,000
1/8/201353.8153.8552.7953.13617,343
1/8/20130.760.800.760.8056,700
1/7/201352.5553.8052.4853.69698,923
1/7/20130.750.750.740.759,500
1/4/201352.8053.1952.6252.80522,202
1/4/20130.720.750.700.7575,200
1/3/201352.6753.0152.1752.60569,920
1/3/20130.800.800.720.7293,275
1/2/201351.9252.6751.7752.67854,321
1/2/20130.840.840.780.8074,900
12/31/201249.7951.1049.7951.01617,682
12/31/20120.870.870.790.80175,380
12/28/201250.0050.4349.8450.06617,166
12/28/20120.750.840.750.82173,550
12/27/201249.9850.4149.6849.99360,061
12/27/20120.600.750.600.74161,400
12/26/201251.1251.3049.6750.04445,696
12/24/201250.8951.1750.7351.01239,214
12/24/20120.600.600.600.6019,500
12/21/201250.7051.6850.4750.87925,606
12/21/20120.650.650.600.6041,000
12/20/201251.1751.4950.8751.39547,367
12/20/20120.680.680.630.6322,470
12/19/201249.3751.2149.2951.011,107,848
Trading Center