$67.33 +3.99 (%) Markwest Energy Partners LP - NYSE

Dec. 18, 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
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
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
  • Showing 701-800 of 2,199 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 22
  • >>
Trading Center