MarkWest Energy Partners, LP Historical Stock Prices

MWE 
$64.68
*  
0.42
0.65%
Get MWE Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MWE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MWE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.46  65.19  64.13  64.68 1,358,497
07/27/2015 64.63 65.3697 63.53 64.26 1,125,680
07/24/2015 64.15 65.9755 64.05 65.11 1,254,466
07/23/2015 62.77 64.6 62.41 64.11 1,635,298
07/22/2015 64.45 64.79 62.49 62.98 1,940,146
07/21/2015 65.57 66.61 64.57 64.86 1,097,195
07/20/2015 68 68.13 65.67 65.85 2,300,045
07/17/2015 67.53 68.41 66.29 68.3 3,820,105
07/16/2015 67.91 68.4499 66.81 67.35 4,248,200
07/15/2015 69.06 69.47 67.74 67.86 2,558,882
07/14/2015 67.39 70.81 67.17 69.25 4,752,865
07/13/2015 68.3 69.15 65.031 68.09 13,075,080
07/10/2015 58.34 59.99 58.1401 59.75 901,146
07/09/2015 58.25 59.03 57.71 57.98 685,352
07/08/2015 58.63 59.33 57.322 57.94 777,450
07/07/2015 57.92 59.53 57.59 58.96 1,048,122
07/06/2015 57.28 57.95 56.73 57.92 1,261,765
07/02/2015 56.4 57.645 56.1053 57.31 1,432,075
07/01/2015 56.26 57.3 55.56 56.19 1,638,194
06/30/2015 57.85 58.18 56.2001 56.38 1,027,995
06/29/2015 57.78 57.93 56.85 57.56 1,091,579
06/26/2015 59.18 60.31 58.18 58.28 1,239,315
06/25/2015 60.2 60.32 58.87 58.94 1,138,610
06/24/2015 60.75 60.99 60.24 60.25 1,461,100
06/23/2015 61.9 62.0209 60.82 60.82 1,091,869
06/22/2015 62.08 62.77 61.03 61.83 1,763,380
06/19/2015 61.75 61.94 60.22 60.92 2,033,485
06/18/2015 62.37 62.48 61.05 62.08 1,069,372
06/17/2015 62.95 63.49 62.02 62.38 1,095,810
06/16/2015 62.59 62.76 61.89 62.33 568,327
06/15/2015 61.34 63.01 61.29 62.5 811,370
06/12/2015 60.29 61.89 60.2 61.7 670,838
06/11/2015 60.5 61.42 60.4 61.08 518,879
06/10/2015 62.31 62.61 60.44 60.6 626,559
06/09/2015 61.33 62.35 61.33 61.58 599,343
06/08/2015 61.94 62.73 60.34 61.31 733,732
06/05/2015 61 62.51 60.56 62.18 2,371,322
06/04/2015 62.32 62.46 60.47 61.01 1,548,603
06/03/2015 65.02 66.2 62.1 62.43 1,263,662
06/02/2015 64.37 65.72 63.98 65.38 1,142,735
06/01/2015 64.21 64.96 64.16 64.38 596,446
05/29/2015 64.28 65.2 64.03 64.63 682,405
05/28/2015 65.07 65.078 63.89 64.45 826,660
05/27/2015 64.98 65.48 64.716 65.08 528,444
05/26/2015 65.14 65.6424 64.6101 65.01 466,810
05/22/2015 65 65.885 65 65.63 754,222
05/21/2015 65.45 65.81 65.01 65.44 428,002
05/20/2015 66.69 66.87 65.02 65.35 390,433
05/19/2015 66.35 66.73 65.72 66.69 463,747
05/18/2015 66.84 67.235 66.06 66.46 595,815
05/15/2015 68.69 68.69 66.42 66.8 776,782
05/14/2015 67.23 68.63 67.16 68.38 1,103,981
05/13/2015 66.49 67.26 65.918 66.9 1,118,568
05/12/2015 64.26 66.61 63.69 65.74 716,027
05/11/2015 65.6 65.88 64.05 64.59 739,767
05/08/2015 66.47 67.12 65.74 66.21 729,063
05/07/2015 68.1 68.1 65.7 65.82 616,634
05/06/2015 66.05 68.12 66.0164 68.04 1,626,317
05/05/2015 66.97 67.59 65.88 66.34 762,566
05/04/2015 68.03 68.31 67.25 67.33 950,729
05/01/2015 67.4 68.48 67.0401 67.67 613,543
04/30/2015 66.6 67.78 66.09 67.46 612,678
04/29/2015 66.65 67.3 65.25 66.62 1,468,482
04/28/2015 68 68.69 66.05 66.67 516,344
04/27/2015 69.5 69.5 67.87 68.21 536,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?