$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
5/21/20130.580.580.540.56152,550
5/20/201367.7168.8567.4068.84496,807
5/17/201367.1767.6966.9167.40476,086
5/17/20130.600.600.580.58413,000
5/16/201367.0067.5066.1166.11572,688
5/16/20130.530.580.520.5857,400
5/15/201367.3667.3666.5866.97597,400
5/15/20130.620.640.510.57342,353
5/14/201367.1567.3266.7366.97923,699
5/14/20130.600.600.600.6020,000
5/13/201367.1567.6166.4167.15558,270
5/13/20130.600.600.600.60100,364
5/10/201366.2867.5165.5566.951,152,556
5/10/20130.580.610.570.6142,500
5/9/201363.0165.9663.0065.921,161,668
5/9/20130.580.580.570.578,000
5/8/201362.4563.2861.7863.28561,310
5/8/20130.580.580.580.580
5/7/201363.3063.5462.5062.65503,989
5/7/20130.580.580.580.581,000
5/6/201360.7063.2260.7063.13980,613
5/6/20130.600.600.580.5813,000
5/3/201361.4961.8560.2560.70727,591
5/3/20130.610.620.600.6035,000
5/2/201363.1863.3561.5861.75521,430
5/2/20130.610.610.600.6019,650
5/1/201363.1863.4662.2962.68864,072
5/1/20130.670.670.600.622,550,600
4/30/201361.9563.3261.8463.20455,255
4/30/20130.670.700.670.702,500
4/29/201361.5562.2261.5061.98367,122
4/29/20130.700.700.700.70500
4/26/201362.0463.1161.1761.54685,479
4/26/20130.670.700.650.6826,000
4/25/201362.9163.9762.0362.18477,685
4/25/20130.680.720.670.7238,600
4/24/201363.2563.6262.6662.73445,940
4/24/20130.660.700.660.7033,579
4/23/201361.6763.3561.1263.25575,173
4/23/20130.670.700.650.7046,000
4/22/201360.9361.6560.5161.51352,398
4/22/20130.650.650.650.65214,100
4/19/201359.8061.0059.6460.68454,444
4/19/20130.630.680.630.6645,200
4/18/201360.8060.8059.3159.61542,323
4/18/20130.630.630.630.6365,100
4/17/201360.9761.0559.7660.57431,856
4/17/20130.680.710.630.69221,600
4/16/201360.6561.1460.1761.08437,532
4/16/20130.730.730.710.7134,500
4/15/201360.9960.9959.2160.22627,882
4/15/20130.770.770.750.7527,500
4/12/201360.8261.2359.6961.22401,711
4/12/20130.800.810.800.8119,200
4/11/201360.5861.0360.2361.00415,996
4/11/20130.800.820.800.8212,000
4/10/201361.2061.5160.4060.67561,236
4/10/20130.800.800.800.8051,500
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
Trading Center