MarkWest Energy Partners, LP Historical Stock Prices

MWE 
$76.82
*  
0.68
0.88%
Get MWE Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  77.62  77.94  76.62  76.82 538,166
09/29/2014 76.79 77.76 76.45 77.5 693,099
09/26/2014 75.49 77.21 75.157 77 518,382
09/25/2014 76.3 76.52 75.4 75.49 651,753
09/24/2014 76.32 76.39 74.61 76.22 918,798
09/23/2014 77.17 77.73 76.39 76.39 631,417
09/22/2014 78.43 78.47 76.54 77.43 597,902
09/19/2014 78.13 80.48 77.64 78.49 3,146,209
09/18/2014 77.84 78.48 76.95 78.18 1,926,315
09/17/2014 78 78.63 77.39 77.94 1,068,900
09/16/2014 77.59 78.5 77.465 78 1,068,905
09/15/2014 77.84 78.14 76.99 77.73 671,428
09/12/2014 79.14 79.23 77 78.11 1,043,564
09/11/2014 79.63 79.82 78.84 79.5 1,044,546
09/10/2014 79.73 80.18 79.27 79.8 793,790
09/09/2014 79.14 79.88 78.79 79.86 944,649
09/08/2014 80 80.09 79.16 79.73 429,276
09/05/2014 80 80.18 79.14 80.09 600,300
09/04/2014 79.53 80.74 79.53 79.95 819,558
09/03/2014 79.28 80.25 79.096 79.71 714,173
09/02/2014 79.5 80.79 78.79 79.36 840,481
08/29/2014 79.13 80.022 78.53 79.73 755,611
08/28/2014 76.41 79.2649 76.41 78.78 1,363,627
08/27/2014 76.02 76.81 75.9501 76.27 705,212
08/26/2014 76.21 76.66 76.05 76.13 530,531
08/25/2014 75.76 76.25 75.11 75.86 484,000
08/22/2014 76.08 76.51 75.13 75.52 507,702
08/21/2014 76.52 76.635 75.65 76.26 857,586
08/20/2014 75.6 76.84 75.55 76.48 771,028
08/19/2014 75.52 76.03 74.98 75.61 417,281
08/18/2014 75.36 75.505 74.69 75.47 774,814
08/15/2014 75.03 75.59 73.85 75.18 601,856
08/14/2014 75 75.84 74.47 74.62 725,958
08/13/2014 74.51 74.88 73.03 74.54 944,783
08/12/2014 74.99 76.83 73.7701 74.51 1,640,494
08/11/2014 71.03 75.94 70.91 75.18 3,766,615
08/08/2014 69.75 70.07 68.93 70 701,272
08/07/2014 68 70.44 68 69.62 959,366
08/06/2014 69.14 69.211 68.026 68.55 696,941
08/05/2014 70.16 70.25 68.66 69.21 465,000
08/04/2014 69.04 70.73 68.4259 70.42 682,717
08/01/2014 68.41 69.7 67.7 68.91 820,332
07/31/2014 70.38 70.69 68.99 69.8 2,953,395
07/30/2014 72.09 72.14 70.12 70.85 824,632
07/29/2014 72.34 73.44 71.81 71.95 721,689
07/28/2014 71.58 72.15 71.28 72.02 476,262
07/25/2014 72.29 72.33 70.46 71.51 887,533
07/24/2014 75.07 75.11 72.07 72.64 1,057,020
07/23/2014 74.84 76.02 74.42 74.61 965,557
07/22/2014 74.66 75.2 74.4 75.19 834,562
07/21/2014 73.85 74.43 73.5881 74.39 562,691
07/18/2014 73.25 73.91 73.02 73.85 447,984
07/17/2014 72.82 73.54 72.766 73.18 614,821
07/16/2014 72.05 73.07 70.908 73.02 565,513
07/15/2014 71.04 72.33 70.76 71.9 623,036
07/14/2014 71.09 71.36 70.94 71.15 518,419
07/11/2014 69.82 70.89 69.81 70.89 400,771
07/10/2014 69.35 70.05 69.1 69.83 2,563,189
07/09/2014 69.57 70.46 69.31 70.02 741,075
07/08/2014 69.41 70.37 69.41 69.69 611,885
07/07/2014 72.26 72.2999 69.41 69.77 1,005,947
07/03/2014 72.83 73.1 71.97 72.11 434,414
07/02/2014 72.38 74 72.05 72.54 1,210,933
07/01/2014 71.51 72.59 71.02 72.44 709,094
06/30/2014 71.31 71.74 70.89 71.58 1,451,267
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?