Markwest Energy Partners LP $70.85

down -1.10


30/7/2014 04:03 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
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
12/19/20120.700.710.650.715,700
12/18/201249.1950.1248.9249.24847,651
12/18/20120.720.750.720.7511,000
12/17/201248.9049.1448.4348.92459,340
12/17/20120.710.750.710.7168,500
12/14/201248.7449.4948.6448.88620,852
12/14/20120.640.670.640.6716,900
12/13/201249.0149.5048.2548.86660,961
12/13/20120.630.640.620.6242,634
12/12/201249.7549.9648.6049.10760,775
12/12/20120.600.600.590.6017,000
12/11/201250.4750.6649.7549.77574,011
12/11/20120.610.610.600.607,500
12/10/201250.3451.5850.0750.57517,848
12/10/20120.610.610.610.612,000
12/7/201250.2150.6349.3650.53552,674
12/7/20120.600.600.600.602,000
12/6/201250.2150.5249.7850.03484,137
12/6/20120.620.630.600.60135,000
12/5/201251.2451.4450.3050.37616,826
12/5/20120.700.700.620.64278,000
12/4/201251.2351.7051.0051.28766,446
12/4/20120.760.760.700.758,000
12/3/201251.9152.2451.2751.50691,879
12/3/20120.820.830.820.831,000
11/30/201251.5152.2051.1751.68417,074
11/30/20120.700.800.700.8059,922
11/29/201251.6051.8951.1551.74640,054
11/29/20120.700.700.670.6721,000
11/28/201250.6451.5750.4751.55772,536
11/28/20120.700.700.650.7045,000
11/27/201250.8951.1150.6550.84741,052
11/27/20120.720.720.720.720
11/26/201250.6350.7850.2050.44811,294
11/26/20120.760.760.710.7119,000
11/23/201250.6650.8450.3050.84220,038
11/23/20120.800.800.800.809,490
11/22/20120.820.820.800.807,925
11/21/201250.4750.4949.7550.34620,162
11/21/20120.850.850.850.857,925
11/20/201249.5050.2449.2150.22721,546
11/20/20120.850.900.850.902,400
11/19/201248.8049.9548.6149.762,038,526
11/19/20120.900.900.900.9010,375
11/16/201246.6648.4846.5048.241,833,731
11/16/20120.900.900.890.90423,200
11/15/201247.0547.3246.0346.632,965,981
11/15/20120.950.950.850.90478,900
11/14/201246.7047.8846.4046.7310,461,727
11/14/20120.950.950.950.951,000
11/13/201247.5047.9546.5046.503,576,566
11/13/20120.950.950.950.950
11/12/201251.1751.4949.0449.69963,307
11/12/20120.961.000.961.001,000
11/9/201250.9851.5350.2851.17560,835
11/9/20120.960.960.960.960
11/8/201252.6053.2051.5751.60521,641
11/8/20121.001.001.001.000
11/7/201253.0653.2252.3152.64426,240
11/7/20121.031.031.031.03800
11/6/201252.7653.6052.7653.28732,362
11/6/20121.091.091.031.03215,200
11/5/201253.1153.3152.3152.82421,897
11/5/20121.151.151.101.103,470
11/2/201254.8554.9953.7454.00520,234
11/2/20121.001.101.001.10217,600
11/1/201254.7754.9354.2354.89325,044
11/1/20121.001.001.001.0058,800
10/31/201255.3555.3553.3654.23346,396
10/31/20121.011.011.001.005,400
10/30/20121.031.071.001.0348,900
10/29/20121.191.191.101.10135,400
10/26/201254.2454.4353.6854.41236,910
10/26/20121.091.191.051.1918,000
10/25/201254.3754.4354.0554.34277,491
10/25/20120.951.020.951.0252,164
10/24/201254.6055.0353.8053.98385,082
10/24/20120.961.000.900.9526,400
10/23/201254.4754.6554.0554.61285,196
10/23/20120.950.950.950.950
10/22/201255.1355.5054.6854.93240,953
10/22/20121.001.020.951.027,000
10/19/201255.2655.6154.5054.87466,922
10/19/20121.041.041.021.0432,000
10/18/201255.7655.8854.8355.34473,877
10/18/20120.980.980.980.980
10/17/201255.5055.9555.4355.82339,894
10/17/20120.981.000.981.0091,000
10/16/201255.4855.8455.1255.72456,389
10/16/20120.920.980.920.98315,000
10/15/201255.3755.6454.5555.43249,987
10/15/20120.900.930.850.92247,000
Trading Center