MARKWEST ENERGY PARTNERS $68.74

down -0.13


24/5/2013 11:24 AM  |  NYSE : MWE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MWE historical data

Date Open High Low Close Volume
5/23/2013 67.85 69.11 66.32 68.87 6242
5/22/2013 69.12 71.20 69.06 69.40 9037
5/21/2013 68.90 69.81 68.75 69.06 6894
5/20/2013 67.71 68.85 67.40 68.84 4969
5/17/2013 67.17 67.69 66.91 67.40 4761
5/16/2013 67.00 67.50 66.11 66.11 5719
5/15/2013 67.36 67.36 66.58 66.97 5974
5/14/2013 67.15 67.32 66.73 66.97 9233
5/13/2013 67.15 67.61 66.41 67.15 5583
5/10/2013 66.28 67.51 65.55 66.95 11513
5/9/2013 63.01 65.96 63.00 65.92 11587
5/8/2013 62.45 63.28 61.78 63.28 5602
5/7/2013 63.30 63.54 62.50 62.65 5040
5/6/2013 60.70 63.22 60.70 63.13 9806
5/3/2013 61.49 61.85 60.25 60.70 7276
5/2/2013 63.18 63.35 61.58 61.75 5211
5/1/2013 63.18 63.46 62.29 62.68 8641
4/30/2013 61.95 63.32 61.84 63.20 4553
4/29/2013 61.55 62.22 61.50 61.98 3671
4/26/2013 62.04 63.11 61.17 61.54 6855
4/25/2013 62.91 63.97 62.03 62.18 4777
4/24/2013 63.25 63.62 62.66 62.73 4460
4/23/2013 61.67 63.35 61.12 63.25 5750
4/22/2013 60.93 61.65 60.51 61.51 3524
4/19/2013 59.80 61.00 59.64 60.68 4545
4/18/2013 60.80 60.80 59.31 59.61 5424
4/17/2013 60.97 61.05 59.76 60.57 4319
4/16/2013 60.65 61.14 60.17 61.08 4376
4/15/2013 60.99 60.99 59.21 60.22 6279
4/12/2013 60.82 61.23 59.69 61.22 4018
4/11/2013 60.58 61.03 60.23 61.00 4156
4/10/2013 61.20 61.51 60.40 60.67 5613
4/9/2013 61.45 61.89 60.95 61.40 5688
4/8/2013 59.04 61.22 58.95 61.08 17678
4/5/2013 58.00 59.03 57.61 58.73 5263
4/4/2013 57.60 58.66 57.60 58.17 5494
4/3/2013 58.42 58.59 56.90 57.69 9564
4/2/2013 59.58 59.85 57.15 58.50 12827
4/1/2013 60.86 60.86 59.13 59.55 8220
3/28/2013 60.41 60.97 60.19 60.75 7498
3/27/2013 60.71 60.90 60.16 60.45 4208
3/26/2013 61.14 61.56 60.91 61.03 4010
3/25/2013 61.12 61.97 60.93 61.12 5552
3/22/2013 60.36 61.37 60.24 61.07 6444
3/21/2013 59.75 60.80 59.55 60.39 6830
3/20/2013 59.23 59.88 59.06 59.76 4352
3/19/2013 59.17 59.24 58.69 59.12 7692
3/18/2013 58.32 59.37 58.06 59.18 5422
3/15/2013 59.44 59.75 58.96 59.00 27863
3/14/2013 58.78 59.50 58.30 59.45 5774
3/13/2013 59.31 59.37 58.64 58.73 4341
3/12/2013 59.11 59.56 58.69 59.41 5216
3/11/2013 59.29 59.64 58.73 59.12 5055
3/8/2013 58.25 59.34 58.14 59.29 8171
3/7/2013 57.37 58.35 57.00 58.13 7868
3/6/2013 57.64 57.73 56.90 57.38 5252
3/5/2013 57.79 57.99 57.02 57.57 4184
3/4/2013 57.09 57.99 56.91 57.53 4429
3/1/2013 57.03 57.23 56.35 57.16 4844
2/28/2013 56.00 57.43 55.67 57.17 8623
2/27/2013 54.65 56.27 54.60 55.87 11529
2/26/2013 56.10 56.37 55.24 55.48 10485
2/25/2013 57.04 57.75 55.89 56.01 7153
2/22/2013 56.72 57.64 56.37 56.69 7358
2/21/2013 57.27 57.33 56.02 56.45 8377
2/20/2013 57.98 58.75 57.40 57.41 6580
2/19/2013 57.53 58.00 57.10 57.91 5980
2/15/2013 57.97 58.31 57.05 57.23 4954
2/14/2013 57.64 58.54 57.32 57.96 8779
2/13/2013 56.61 57.76 56.25 57.45 8670
2/12/2013 56.34 56.61 55.90 56.50 9202
2/11/2013 55.90 56.40 55.52 56.29 4709
2/8/2013 55.75 55.98 55.50 55.93 5002
2/7/2013 55.15 55.70 55.15 55.51 4735
2/6/2013 55.27 55.55 54.90 55.11 6258
2/5/2013 54.90 55.59 54.80 55.31 4921
2/4/2013 54.48 55.23 53.92 54.90 8069
2/1/2013 55.10 55.86 54.75 55.39 8967
1/31/2013 54.72 55.30 54.55 55.22 8541
1/30/2013 54.01 55.50 54.00 54.73 14348
1/29/2013 53.74 53.81 53.25 53.73 5309
1/28/2013 53.90 54.20 53.04 53.72 5166
1/25/2013 53.63 54.45 53.19 53.62 5831
1/24/2013 54.34 54.63 53.39 53.66 5149
1/23/2013 54.64 54.85 54.05 54.22 5518
1/22/2013 53.50 54.72 53.29 54.53 6440
1/18/2013 52.81 53.50 52.78 53.35 4044
1/17/2013 53.03 53.19 52.76 52.82 7414
1/16/2013 52.82 52.89 52.40 52.82 5365
1/15/2013 52.70 53.06 52.11 52.88 9763
1/14/2013 52.94 53.21 52.68 53.16 5991
1/11/2013 53.15 53.27 52.39 52.84 5962
1/10/2013 52.99 53.40 52.90 53.15 5424
1/9/2013 53.33 53.41 52.55 52.69 6417
1/8/2013 53.81 53.85 52.79 53.13 6168
1/7/2013 52.55 53.80 52.48 53.69 6990
1/4/2013 52.80 53.19 52.62 52.80 5222
1/3/2013 52.67 53.01 52.17 52.60 5699
1/2/2013 51.92 52.67 51.77 52.67 8544
12/31/2012 49.79 51.10 49.79 51.01 6177
Marketplace
Trading Center