Home |
Free Dividend Report |
MWE Dividend History |
MWE Historical Stock Prices |
Preferred Stock Newsletter |
MWE Options Chain |
MWE Message Board |
MWE (MWE) has the following price history information. Looking back at MWE historical stock prices for the last five trading days, on November 30, 2015, MWE opened at $45.68, traded as high as $48.21 and as low as $45.01, and closed at $48.00. Trading volume was a total of 2.83M shares. On December 01, 2015, MWE opened at $47.99, traded as high as $49.98 and as low as $44.58, and closed at $46.00. Trading volume was a total of 7.52M shares. On December 02, 2015, MWE opened at $45.43, traded as high as $46.50 and as low as $43.79, and closed at $45.02. Trading volume was a total of 12.36M shares. On December 03, 2015, MWE opened at $44.90, traded as high as $45.25 and as low as $40.70, and closed at $41.53. Trading volume was a total of 8.02M shares. On December 04, 2015, MWE opened at $41.53, traded as high as $41.53 and as low as $41.53, and closed at $41.53. Trading volume was a total of 0 shares.
MWE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into MWE shares, starting with a $10,000 purchase of MWE, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 12/04/2015 | ||
Start price/share: | $65.16 | ||
End price/share: | $41.53 | ||
Starting shares: | 153.47 | ||
Ending shares: | 170.14 | ||
Dividends reinvested/share: | $6.30 | ||
Total return: | -29.34% | ||
Average Annual Total Return: | -19.31% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $7,065.20 | ||
Years: | 1.62 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 12/04/2015 | ||
Start price/share: | $65.16 | ||
End price/share: | $41.53 | ||
Dividends collected/share: | $6.30 | ||
Total return: | -26.60% | ||
Average Annual Total Return: | -17.38% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $7,340.85 | ||
Years: | 1.62 |
MWE Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
11/30/2015 | $45.68 | $48.21 | $45.01 | $48.00 | 2.83M |
12/01/2015 | $47.99 | $49.98 | $44.58 | $46.00 | 7.52M |
12/02/2015 | $45.43 | $46.50 | $43.79 | $45.02 | 12.36M |
12/03/2015 | $44.90 | $45.25 | $40.70 | $41.53 | 8.02M |
12/04/2015 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
About MWE |
Markwest Energy Partners is engaged in the gathering, processing and transportation of natural gas; the gathering, transportation, fractionation, storage and marketing of natural gas liquids; and the gathering and transportation of crude oil. Co. conducts its operations in the following operating segments: Marcellus, which provides natural gas midstream services in southwestern Pennsylvania and northern West Virginia; Utica, which provides gathering, processing, fractionation and marketing services in Ohio; Northeast, which has operations in Kentucky, southern West Virginia and Michigan; and Southwest, which includes the operations of its processing facility in Corpus Christi, TX. |
MWE Historical Closing Prices | |
Date | Close |
11/30/2015 | $48.00 |
12/01/2015 | $46.00 |
12/02/2015 | $45.02 |
12/03/2015 | $41.53 |
12/04/2015 | $41.53 |
Energy Historical Prices |
MWE is categorized under the Energy sector; below are some other companies in the same sector:
MXC Historical Stock Prices
Free MWE Email Alerts:
|
MWE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.