MarkWest Energy Partners, LP Historical Stock Prices

MWE 
$76.26
*  
0.22
0.29%
Get MWE Alerts
*Delayed - data as of Aug. 21, 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  76.55  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
06/27/2014 71.11 71.88 70.78 71.31 2,329,433
06/26/2014 70.47 70.75 70.06 70.64 1,460,763
06/25/2014 70.5 70.85 69.64 70.37 491,166
06/24/2014 69.7 71.39 69.52 70.43 1,334,128
06/23/2014 67.98 70.07 67.48 69.73 1,725,348
06/20/2014 66.51 68.16 66.47 68.01 1,622,029
06/19/2014 66.16 66.72 65.88 66.56 648,450
06/18/2014 66.26 66.53 65.7601 66.13 703,646
06/17/2014 66.03 66.82 65.61 66.22 775,104
06/16/2014 65.32 66.41 64.961 66.03 681,236
06/13/2014 65.51 65.69 64.968 65.44 384,279
06/12/2014 65.67 65.9699 64.75 65.42 625,880
06/11/2014 65.53 66 65.26 65.51 437,403
06/10/2014 65.26 66.21 65.1401 65.71 633,572
06/09/2014 64.8 65.59 64.5 65.19 1,265,764
06/06/2014 63.49 65.4 63.31 64.79 1,084,395
06/05/2014 62.22 63.46 62.22 63.29 927,592
06/04/2014 62.79 63.12 62.5001 62.91 911,681
06/03/2014 62.24 62.92 62.05 62.65 1,514,443
06/02/2014 62.02 62.42 61.93 62.27 1,500,366
05/30/2014 61.76 62.08 61.76 61.95 639,844
05/29/2014 62.26 62.38 61.7501 61.95 495,952
05/28/2014 62.01 62.36 61.8201 62.2 941,945
05/27/2014 62.17 62.5 61.91 61.99 521,431
05/23/2014 62.19 62.75 61.5 62.09 2,243,128
05/22/2014 62.69 62.95 61.76 61.99 1,961,709
05/21/2014 62.39 63.22 62.1529 62.75 812,382
05/20/2014 62.94 63.15 62.56 62.59 689,163
05/19/2014 62.58 63.0779 62.528 62.97 696,359
05/16/2014 62.83 63.12 62.54 62.58 634,322
05/15/2014 63.12 63.4 61.9 62.79 598,118
05/14/2014 62.77 63.57 62.65 62.9 844,300
05/13/2014 63.46 63.6082 62.09 62.59 965,566
05/12/2014 63.32 64.8465 63.31 63.41 1,027,640
05/09/2014 63.26 63.49 62.87 63.4 714,459
05/08/2014 60.95 64.1 58.62 63.43 2,224,810
05/07/2014 62.07 62.98 61.77 62.63 1,033,160
05/06/2014 62.03 62.48 61.5201 62.36 605,426
05/05/2014 61.06 62.33 61.02 62.18 973,221
05/02/2014 62.9 63.34 61.65 62.87 1,159,750
05/01/2014 63.3 64.268 62.78 62.93 894,986
04/30/2014 63.03 63.74 62.89 63.34 737,791
04/29/2014 63.42 64.35 63.31 64 652,912
04/28/2014 63.37 64.16 62.88 63.34 715,333
04/25/2014 64.14 65.16 62.99 63.14 782,768
04/24/2014 65.55 65.68 63.945 64.35 668,773
04/23/2014 65.04 65.9075 65.01 65.37 504,043
04/22/2014 65.58 66 64.99 65.16 718,990
04/21/2014 65 65.75 64.8501 65.47 432,531
04/17/2014 63.8 65.01 63.558 64.87 692,438
04/16/2014 63.37 64.13 63.2 63.7 1,226,224
04/15/2014 63.97 64.62 63.1784 63.31 617,833
04/14/2014 63.98 65.09 63.72 63.92 524,258
04/11/2014 62.7 63.94 62.7 63.87 760,502
04/10/2014 63.06 63.885 62.64 62.7 461,591
04/09/2014 64.13 64.558 63.11 63.11 651,908
04/08/2014 63.33 64.71 63.32 64.15 515,323
04/07/2014 64.54 64.54 62.95 63.32 928,519
04/04/2014 63.75 64.95 63.34 64.56 761,124
04/03/2014 64.24 64.75 63.59 63.61 496,275
04/02/2014 65.34 65.55 64.09 64.12 876,512
04/01/2014 65.35 66.23 64.73 65 1,676,563
03/31/2014 65.15 66.55 65.05 65.32 515,956
03/28/2014 64.18 65.44 63.95 65.32 560,590
03/27/2014 65.22 65.47 64.05 64.18 497,534
03/26/2014 65.2 65.57 64.75 65.13 444,983
03/25/2014 65.21 65.9 64.83 65.13 992,476
03/24/2014 65.62 65.98 64.62 65.02 457,998
03/21/2014 66.07 66.62 65.34 65.46 891,628
03/20/2014 64.72 66.34 64.36 65.96 862,912
03/19/2014 65.51 65.796 64.55 64.97 1,793,766
03/18/2014 64.37 65.86 64.37 65.51 1,010,535
03/17/2014 63.99 64.74 63.5301 64.3 741,977
03/14/2014 63.34 64.49 63.34 64.01 354,010
03/13/2014 64.08 64.22 63.2 63.65 457,651
03/12/2014 63.81 64.15 63.6 64.08 361,325
03/11/2014 64.34 64.34 63.91 64.1 634,106
03/10/2014 64.23 64.32 63.5 64.05 602,365
03/07/2014 64.31 64.75 63.61 64.17 1,299,315
03/06/2014 64.28 65.79 63.86 64.6 4,842,205
03/05/2014 65.05 66 64.83 65.7 1,324,474
03/04/2014 64.57 65.5997 64.09 65.27 2,308,446
03/03/2014 62.91 64.66 61.6 64.19 1,502,275
02/28/2014 65.34 65.56 62.91 63.85 4,775,900
02/27/2014 68.67 68.94 67.01 67.25 1,953,697
02/26/2014 68.49 70.11 67.22 69.45 1,364,909
02/25/2014 69.15 69.38 67.2601 68.05 1,028,416
02/24/2014 70.64 71.39 69.78 70.1 1,004,148
02/21/2014 71.05 71.47 70.185 70.48 562,897
02/20/2014 70.64 70.99 69.56 70.69 552,951
02/19/2014 72.29 72.75 70.04 70.3 736,047
02/18/2014 72.95 73.42 72.43 72.75 713,527
02/14/2014 72.84 72.878 72.27 72.53 456,922
02/13/2014 70.63 72.68 70.39 72.43 786,335
02/12/2014 70.2 71.31 70.2 70.84 720,778
02/11/2014 70.08 70.74 68.9208 70.55 635,905
02/10/2014 69.28 70 68.63 69.87 471,947
02/07/2014 70 70.25 69.14 69.27 498,547
02/06/2014 68.79 69.95 68.555 69.9 447,718
02/05/2014 67.04 68.67 66.67 68.49 370,107
02/04/2014 68.44 68.4899 67.16 67.39 1,007,086
02/03/2014 70.26 70.82 67.95 69.23 1,053,156
01/31/2014 69.25 70.57 69 70.19 515,430
01/30/2014 69.61 70.1199 69.4 69.66 245,795
01/29/2014 69.19 69.96 68.57 69.6 648,256
01/28/2014 67.76 69.3 67.455 69.22 597,399
01/27/2014 68.14 68.24 66.66 67.77 361,082
01/24/2014 68.84 68.94 67.87 68.14 542,586
01/23/2014 69.7 69.75 68.065 68.68 855,792
01/22/2014 69.45 70.31 69.35 69.7 593,479
01/21/2014 68.41 69.4657 68.27 69.28 585,925
01/17/2014 68.96 68.96 68.17 68.42 345,853
01/16/2014 68.2 69 67.951 68.9 690,025
01/15/2014 67.89 68.23 67.25 68.17 567,459
01/14/2014 66.83 67.33 66.32 67.22 552,820
01/13/2014 67.5 67.5 66.69 66.85 418,024
01/10/2014 67.43 67.91 66.93 67.43 433,956
01/09/2014 66.9 67.3099 66.4701 67.19 302,836
01/08/2014 67 67.1 66.26 66.88 648,652
01/07/2014 67 67.381 66.3999 67 429,823
01/06/2014 66.6 67.065 66.34 66.78 540,409
01/03/2014 66.7 66.7553 66.03 66.42 249,449
01/02/2014 66.25 66.9094 65.76 66.52 642,008
12/31/2013 66.45 67.13 66.11 66.13 466,804
12/30/2013 65.39 66.37 64.98 65.88 897,228
12/27/2013 64.26 65.3 64.2 65.08 832,883
12/26/2013 64.16 65.2 64.16 64.32 636,625
12/24/2013 65.15 65.49 64.11 64.11 575,838
12/23/2013 63.99 65.07 63.5001 64.79 1,159,466
12/20/2013 63.44 63.88 63.2 63.42 1,983,935
12/19/2013 62.84 63.21 62.6 63.08 1,299,103
12/18/2013 63.33 63.69 62.56 62.95 6,132,512
12/17/2013 65.54 65.895 65.3 65.38 400,455
12/16/2013 66 66 65.318 65.67 496,027
12/13/2013 63.96 65.32 63.7 65.27 566,486
12/12/2013 64.77 65.2132 63.3 63.96 923,291
12/11/2013 65 65.4999 64.72 64.83 667,687
12/10/2013 65.33 65.81 64.68 64.84 710,536
12/09/2013 65.5 65.8299 65.05 65.34 739,670
12/06/2013 65.9 66.04 65.15 65.56 818,134
12/05/2013 66.41 66.7 65.0278 65.9 1,375,581
12/04/2013 67.07 67.41 65.82 66.87 1,213,501
12/03/2013 67.77 67.83 67.06 67.48 960,172
12/02/2013 68.91 69.05 67.85 67.9 2,733,735
11/29/2013 69.86 70 68.93 69.07 153,917
11/27/2013 69.64 70.14 69.39 69.94 500,073
11/26/2013 69.98 70.035 69.1001 69.74 331,803
11/25/2013 69.75 70.52 69.51 70.09 634,356
11/22/2013 69.22 70.16 68.42 69.79 417,240
11/21/2013 68.77 69.67 67.3 69.29 453,748
11/20/2013 68.23 68.79 67.84 68.77 641,530
11/19/2013 68.9 68.9 67.51 67.73 704,475
11/18/2013 70.06 70.21 68.99 69.18 578,408
11/15/2013 67.68 70.22 67.66 70.14 1,263,949
11/14/2013 68.54 69 67.35 67.38 2,237,783
11/13/2013 71.55 72.15 67.66 67.75 3,765,357
11/12/2013 75.31 75.79 74.3 75.35 639,655
11/11/2013 74.36 75.41 74.04 75.06 666,870
11/08/2013 72.93 74.81 72.245 74.46 690,514
11/07/2013 73.2 73.44 72.191 73.14 513,479
11/06/2013 73.46 73.93 72.49 73.24 517,659
11/05/2013 73.12 73.58 72.86 73.47 810,907
11/04/2013 74.62 74.93 73.52 74.46 728,347
11/01/2013 74.42 74.89 74.03 74.6 457,873
10/31/2013 74.32 74.66 73.47 74.28 374,784
10/30/2013 74.25 74.92 73.045 74.38 436,718
10/29/2013 73.76 74.344 73.03 74.34 414,732
10/28/2013 74.07 74.09 73.12 73.5 661,687
10/25/2013 73.35 74.31 73.21 73.84 394,722
10/24/2013 73.01 74.2672 72.912 73.31 330,192
10/23/2013 73.24 73.24 71.9 73.02 587,438
10/22/2013 72.75 73.58 72.07 73.25 716,698
10/21/2013 70 72.74 69.7499 72.74 1,633,931
10/18/2013 70.25 70.4 69.65 70.04 658,649
10/17/2013 69.57 70.3 69.5 69.95 2,125,615
10/16/2013 69.45 69.81 68.97 69.36 512,368
10/15/2013 70.11 70.23 68.57 68.89 463,119
10/14/2013 69.4 70.2465 69.06 70.11 336,459
10/11/2013 69.55 70.04 69.25 69.66 414,290
10/10/2013 69.56 71.02 69.29 69.56 1,606,608
10/09/2013 70.03 70.829 69.5 70.18 698,867
10/08/2013 70.08 70.75 69.71 70.04 656,293
10/07/2013 70.27 70.64 69.55 70.06 2,005,691
10/04/2013 71.93 71.99 70.49 70.65 838,282
10/03/2013 73.1 73.2107 71.66 72 471,668
10/02/2013 73.03 73.96 72.61 73.32 488,829
10/01/2013 72.2 73.13 72.13 73.13 623,307
09/30/2013 71.07 72.35 67.71 72.23 470,037
09/27/2013 70.73 71.57 70.01 71.57 612,199
09/26/2013 70.42 71.5 70.2201 71.12 402,502
09/25/2013 70.5 71.0903 70.04 70.42 341,326
09/24/2013 70.25 71.5999 70 70.62 492,861
09/23/2013 70.14 70.85 69 70.43 383,544
09/20/2013 70.32 70.65 69.61 70.29 1,091,504
09/19/2013 69.29 71.16 69.09 70.31 1,062,590
09/18/2013 67.38 69.59 67.25 69.02 576,604
09/17/2013 68 68.45 67.08 67.27 503,192
09/16/2013 69.06 69.155 67.82 68.07 520,225
09/13/2013 69.38 69.5699 68.32 68.6 555,700
09/12/2013 69.52 69.925 69.02 69.44 499,172
09/11/2013 68.81 69.8 68.16 69.64 390,256
09/10/2013 68.53 69.66 68.53 69.07 718,907
09/09/2013 68.49 69.18 67.88 68.36 848,763
09/06/2013 69.21 69.63 68.25 68.5 675,027
09/05/2013 68.65 69.005 68.05 68.67 526,733
09/04/2013 68 68.75 67.69 68.58 2,005,733
09/03/2013 67.11 68.15 66.86 67.8 720,808
08/30/2013 68.35 68.8 66.33 66.79 6,699,706
08/29/2013 68.1 68.82 67.8 68.13 528,854
08/28/2013 68.06 69.35 67.45 69.22 948,111
08/27/2013 68.45 68.6 67.56 68.16 428,229
08/26/2013 69.84 70.0094 67.69 68.87 3,483,312
08/23/2013 69.58 70.378 68.84 69.77 227,465
08/22/2013 68.54 69.99 68.49 69.38 251,224
08/21/2013 68.49 69.14 68.11 68.36 180,928
08/20/2013 67.33 68.72 67.135 68.51 402,075
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?