MARKWEST ENERGY PARTNERS $66.32

down -1.53


19/6/2013 10:19 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
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
12/28/2012 50.00 50.43 49.84 50.06 6172
12/27/2012 49.98 50.41 49.68 49.99 3601
12/26/2012 51.12 51.30 49.67 50.04 4457
12/24/2012 50.89 51.17 50.73 51.01 2340
12/21/2012 50.70 51.68 50.47 50.87 9243
12/20/2012 51.17 51.49 50.87 51.39 5474
12/19/2012 49.37 51.21 49.29 51.01 11078
12/18/2012 49.19 50.12 48.92 49.24 8477
12/17/2012 48.90 49.14 48.43 48.92 4594
12/14/2012 48.74 49.49 48.64 48.88 6209
12/13/2012 49.01 49.50 48.25 48.86 6610
12/12/2012 49.75 49.96 48.60 49.10 7608
12/11/2012 50.47 50.66 49.75 49.77 5741
12/10/2012 50.34 51.58 50.07 50.57 5179
12/7/2012 50.21 50.63 49.36 50.53 5527
12/6/2012 50.21 50.52 49.78 50.03 4842
12/5/2012 51.24 51.44 50.30 50.37 6169
12/4/2012 51.23 51.70 51.00 51.28 7665
12/3/2012 51.91 52.24 51.27 51.50 6919
11/30/2012 51.51 52.20 51.17 51.68 4171
11/29/2012 51.60 51.89 51.15 51.74 6401
11/28/2012 50.64 51.57 50.47 51.55 7726
11/27/2012 50.89 51.11 50.65 50.84 7411
11/26/2012 50.63 50.78 50.20 50.44 8113
11/23/2012 50.66 50.84 50.30 50.84 2201
11/21/2012 50.47 50.49 49.75 50.34 6190
11/20/2012 49.50 50.24 49.21 50.22 7216
11/19/2012 48.80 49.95 48.61 49.76 20386
11/16/2012 46.66 48.48 46.50 48.24 18338
11/15/2012 47.05 47.32 46.03 46.63 29660
11/14/2012 46.70 47.88 46.40 46.73 104594
11/13/2012 47.50 47.95 46.50 46.50 35594
11/12/2012 51.17 51.49 49.04 49.69 9622
11/9/2012 50.98 51.53 50.28 51.17 5609
11/8/2012 52.60 53.20 51.57 51.60 5217
11/7/2012 53.06 53.22 52.31 52.64 4263
11/6/2012 52.76 53.60 52.76 53.28 7324
11/5/2012 53.11 53.31 52.31 52.82 4219
11/2/2012 54.85 54.99 53.74 54.00 5203
11/1/2012 54.77 54.93 54.23 54.89 3251
10/31/2012 55.35 55.35 53.36 54.23 3464
10/26/2012 54.24 54.43 53.68 54.41 2370
10/25/2012 54.37 54.43 54.05 54.34 2775
10/24/2012 54.60 55.03 53.80 53.98 3851
10/23/2012 54.47 54.65 54.05 54.61 2852
10/22/2012 55.13 55.50 54.68 54.93 2410
10/19/2012 55.26 55.61 54.50 54.87 4670
10/18/2012 55.76 55.88 54.83 55.34 4739
10/17/2012 55.50 55.95 55.43 55.82 3399
10/16/2012 55.48 55.84 55.12 55.72 4564
10/15/2012 55.37 55.64 54.55 55.43 2500
10/12/2012 55.38 55.66 54.88 55.45 3810
10/11/2012 54.65 55.31 54.42 55.25 4623
10/10/2012 55.30 55.37 54.34 54.47 4391
10/9/2012 55.32 55.71 55.15 55.33 3983
10/8/2012 55.42 55.64 55.25 55.47 2694
10/5/2012 55.75 55.95 55.30 55.50 3155
10/4/2012 55.49 55.84 55.25 55.65 5732
10/3/2012 55.22 55.55 55.11 55.55 7998
10/2/2012 54.89 55.30 54.78 55.25 5429
10/1/2012 54.40 54.82 54.11 54.78 4078
9/28/2012 54.35 54.63 53.52 54.42 3714
9/27/2012 53.74 54.21 53.68 53.99 2759
9/26/2012 54.00 54.09 53.42 53.53 3214
9/25/2012 54.57 54.73 54.07 54.15 2844
9/24/2012 54.70 54.88 54.40 54.58 3398
9/21/2012 54.55 54.90 54.46 54.68 6948
9/20/2012 54.18 54.55 54.04 54.53 3331
9/19/2012 54.10 54.48 53.90 54.42 3795
9/18/2012 53.75 54.16 53.72 54.02 3264
9/17/2012 54.00 54.30 53.72 53.92 3503
9/14/2012 53.75 54.00 53.39 53.98 3689
9/13/2012 53.64 53.72 52.90 53.54 2407
9/12/2012 53.37 53.65 53.18 53.51 2500
9/11/2012 53.37 53.58 52.80 53.32 5193
9/10/2012 53.79 53.80 53.16 53.33 3768
9/7/2012 53.49 53.85 53.02 53.85 2963
9/6/2012 53.42 53.56 52.66 53.33 5369
9/5/2012 53.19 53.44 52.75 53.30 3479
9/4/2012 53.00 53.36 52.89 53.21 3612
8/31/2012 53.16 53.17 52.29 53.10 2577
8/30/2012 52.85 52.98 52.50 52.72 3344
8/29/2012 52.34 52.99 52.08 52.85 4774
Marketplace
Trading Center