Markwest Energy Partners LP $79.73

up +0.95


29/8/2014 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
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
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
Trading Center