MarkWest Energy Partners, LP Historical Stock Prices

MWE 
$64.26
*  
0.85
1.31%
Get MWE Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading MWE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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: 1 Year, From 27-JUL-2014 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  64.40  65.3697  63.53  64.26 1,125,679
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
04/24/2015 69 69.36 68.3218 69.22 366,603
04/23/2015 66.8 68.91 66.275 68.88 670,708
04/22/2015 66.9 67.55 66.6101 66.82 251,911
04/21/2015 68.67 69.13 66.68 66.69 654,856
04/20/2015 66.73 68.55 66.6101 68.08 844,898
04/17/2015 67.04 67.47 65.89 66.72 1,599,964
04/16/2015 67.04 68.1259 67.02 67.2 705,574
04/15/2015 67 68.87 66.861 67.3 633,718
04/14/2015 65 67.03 64.94 66.59 446,595
04/13/2015 64.86 65 64.45 64.84 233,098
04/10/2015 64.43 65.08 64.09 64.49 340,521
04/09/2015 65 65.42 64.23 64.24 428,437
04/08/2015 65.56 66.66 64.21 64.76 495,974
04/07/2015 64.59 66.89 64.59 65.24 989,073
04/06/2015 66.42 67.225 64.86 65.06 668,800
04/02/2015 65.61 66.72 64.99 66.4 1,274,254
04/01/2015 66.14 67.03 65.25 65.42 1,054,132
03/31/2015 64.99 66.6399 64.5601 66.1 819,617
03/30/2015 63 65.3 62.88 65.23 553,836
03/27/2015 62.67 64.7 62.1 63.02 960,193
03/26/2015 62.28 63.5546 62.12 62.82 757,368
03/25/2015 62.83 63.1197 61.86 62.28 419,858
03/24/2015 65 65.46 62.54 62.67 507,088
03/23/2015 61.46 65.62 61.11 65 1,149,857
03/20/2015 61.05 62 61.05 61.33 1,722,560
03/19/2015 61.49 62.01 60.72 60.81 430,911
03/18/2015 60.25 63.427 59.68 62.28 1,026,573
03/17/2015 59.89 61.37 59.72 60.57 570,154
03/16/2015 60.01 60.31 59.25 60.05 917,723
03/13/2015 59.87 60.33 59.46 60.07 1,113,447
03/12/2015 61 61.19 59.59 60.13 785,614
03/11/2015 62.45 62.45 60.71 61.03 660,707
03/10/2015 62.17 62.82 61.44 62.5 587,305
03/09/2015 64.64 65.36 63.13 63.14 1,050,791
03/06/2015 64.98 65.94 63.82 64.59 837,308
03/05/2015 64.53 66.14 64.4501 65.44 833,510
03/04/2015 64.56 64.79 63.54 64.71 558,307
03/03/2015 65.17 65.24 63.85 64.65 541,509
03/02/2015 64.32 65.36 63.79 64.61 827,658
02/27/2015 65.08 65.3 63.56 64.95 843,785
02/26/2015 66.62 66.74 63.77 64.72 1,084,282
02/25/2015 60.39 66.99 60.39 66.79 2,671,442
02/24/2015 61.01 61.22 60.1 60.38 616,734
02/23/2015 61.46 61.85 60.11 60.72 2,946,497
02/20/2015 61.46 62.11 61.045 61.85 1,455,447
02/19/2015 60.95 61.95 59.66 61.39 1,352,659
02/18/2015 61.6 61.9 61.12 61.88 493,413
02/17/2015 61.15 62.15 60.42 61.94 490,902
02/13/2015 60.56 61.84 60.01 60.94 675,153
02/12/2015 59.42 59.934 59.07 59.81 461,266
02/11/2015 59.22 60.03 58.58 58.69 448,763
02/10/2015 58.99 60.28 57.52 59.98 854,111
02/09/2015 61.35 61.41 58.72 58.84 769,393
02/06/2015 61.49 61.52 60.12 61.13 612,337
02/05/2015 60.62 61.43 60 61.02 839,424
02/04/2015 58.89 60.52 58.58 60 612,157
02/03/2015 60.03 60.57 58.73 59.72 1,555,182
02/02/2015 59.5 60.97 58.95 60.51 3,835,321
01/30/2015 58.42 59.75 57.25 58.93 924,838
01/29/2015 60.05 60.41 57.25 58.84 947,379
01/28/2015 60.67 62.42 59.64 59.72 1,124,293
01/27/2015 62.5 63.13 61.4 61.58 1,075,783
01/26/2015 61.03 63.08 60.63 62.56 818,346
01/23/2015 60.9 61.68 60 61.03 1,075,081
01/22/2015 61.41 61.49 60.04 60.97 1,166,783
01/21/2015 59.43 61.03 58.55 60.96 1,010,476
01/20/2015 57.52 60 56.15 59.46 1,575,021
01/16/2015 55.62 57.75 55.5253 57.5 1,712,784
01/15/2015 57.95 58.61 55.26 55.72 1,463,136
01/14/2015 55.38 57.77 54.54 57.57 1,603,946
01/13/2015 54.76 56.01 54.04 55.76 1,618,308
01/12/2015 57.38 57.38 54.66 55.04 2,776,117
01/09/2015 59.89 60.07 57.857 58.19 3,966,204
01/08/2015 61.01 61.57 59.56 59.66 1,501,257
01/07/2015 61.74 62.42 59.91 60.56 1,246,667
01/06/2015 64.54 64.8 60.377 61.11 2,041,245
01/05/2015 68.74 68.79 64.31 64.54 1,075,143
01/02/2015 67.16 69.16 67.0764 68.89 1,032,942
12/31/2014 67.12 68.35 66.48 67.19 562,467
12/30/2014 66.93 67.47 66.23 67.41 582,295
12/29/2014 66.6 67.67 65.99 67.05 783,881
12/26/2014 66.81 67.17 65.88 66.62 801,060
12/24/2014 67.25 67.25 66.15 66.4 242,042
12/23/2014 67.38 67.44 66.28 66.84 652,706
12/22/2014 67.7 67.7 65.281 66.98 863,643
12/19/2014 67.35 68.5 65.75 67.98 2,592,534
12/18/2014 63.74 67.96 62.5 67.33 2,112,705
12/17/2014 61.44 63.47 60.5 63.34 2,710,158
12/16/2014 59.64 63.49 58.67 61.36 2,499,813
12/15/2014 62.09 62.85 60.165 61.22 958,803
12/12/2014 61.11 63.26 59.25 61.8 2,144,226
12/11/2014 63.73 64.63 61.55 61.73 1,437,004
12/10/2014 65.77 65.77 63.2 63.55 2,265,518
12/09/2014 66 67.68 65.56 66.17 1,349,394
12/08/2014 68.9 69.22 66.8 67.02 1,365,129
12/05/2014 70.78 70.78 69.38 69.73 867,012
12/04/2014 69.93 70.995 69.17 70.7 840,299
12/03/2014 69.68 70.7 69.19 69.92 1,378,135
12/02/2014 68.52 70.74 68.405 69.62 1,077,210
12/01/2014 70.325 71.41 67.6936 68.87 1,438,296
11/28/2014 71.84 72.6 69.01 71.06 867,116
11/26/2014 72.97 74.15 72.33 73.91 803,191
11/25/2014 73.82 74.1 72.62 72.79 745,659
11/24/2014 75.2 75.2 73.29 73.45 943,141
11/21/2014 75.4 77.31 74.9 75.29 4,446,578
11/20/2014 74.51 75.53 73.04 74.99 1,560,642
11/19/2014 74.33 75.135 74.008 74.5 907,001
11/18/2014 72.8 74.53 72.42 74.34 764,365
11/17/2014 71.96 72.81 71.35 72.67 993,885
11/14/2014 71.39 72.03 70.75 71.96 822,199
11/13/2014 70.86 71.97 70 70.71 998,871
11/12/2014 70.81 71.765 70.3701 70.99 738,343
11/11/2014 71.12 71.15 70.1 70.91 647,881
11/10/2014 71.31 71.76 70.4 70.71 827,677
11/07/2014 68.38 71.4 68.078 70.98 1,617,584
11/06/2014 67 69.11 65.73 68 2,724,604
11/05/2014 68.39 69.63 67.92 68.89 1,112,956
11/04/2014 68.95 69.39 67.72 68.48 1,124,491
11/03/2014 69 69.86 68.724 69.56 1,116,338
10/31/2014 69.52 70.185 69.18 70.05 3,177,368
10/30/2014 70.5 71.04 68.7156 69.59 866,068
10/29/2014 71.08 72.11 69.91 70.74 838,293
10/28/2014 72 72.33 70.85 71.04 1,161,431
10/27/2014 72.08 72.25 70.07 71.5 905,555
10/24/2014 71.69 73.7 70.93 72.26 817,257
10/23/2014 71.25 73.42 71.0301 71.51 1,677,785
10/22/2014 71.76 73.38 69.455 69.85 1,409,374
10/21/2014 71.29 72.68 70.9 71.61 775,675
10/20/2014 69.78 70.99 68.97 70.83 798,916
10/17/2014 68.69 70.5 67.25 69.67 3,948,474
10/16/2014 65.55 70.12 65.51 68.03 3,791,863
10/15/2014 64.77 66.76 63.46 66.5 3,139,983
10/14/2014 67.07 67.5 64.3 65.91 2,566,502
10/13/2014 70 70.5899 66.58 67.04 1,671,277
10/10/2014 70.67 71.67 68.75 70 2,343,335
10/09/2014 73.55 73.79 70.28 71.22 1,224,727
10/08/2014 74.45 74.45 72.5 73.75 1,107,060
10/07/2014 75.49 76.16 74.275 74.64 587,410
10/06/2014 75.91 76.09 75.17 75.59 522,912
10/03/2014 75.05 75.8 74.675 75.72 403,933
10/02/2014 74.6 75.33 71.67 74.97 1,479,993
10/01/2014 76.78 77.18 74.61 74.66 708,472
09/30/2014 77.31 77.94 76.62 76.82 538,566
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
*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?