MARKWEST ENERGY PARTNERS $69.06

up +0.22


21/5/2013 04:21 PM  |  NYSE : MWE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MWE historical data

Date Open High Low Close Volume
8/1/2012 52.60 54.00 52.42 53.45 5687
7/31/2012 52.40 52.58 51.62 52.57 4384
7/30/2012 52.40 52.68 52.25 52.45 2763
7/27/2012 52.41 52.49 51.81 52.35 9180
7/26/2012 52.60 52.72 51.91 52.42 4246
7/25/2012 52.65 52.65 51.24 51.96 5075
7/24/2012 53.27 53.30 51.94 52.45 4942
7/23/2012 53.98 54.32 52.82 53.26 5165
7/20/2012 54.56 55.04 54.53 54.84 5298
7/19/2012 54.31 54.85 53.91 54.84 4315
7/18/2012 54.24 54.64 53.85 53.96 4186
7/17/2012 53.51 54.68 53.14 54.24 7645
7/16/2012 52.22 53.24 52.08 53.24 3407
7/13/2012 51.40 52.40 51.30 52.36 3409
7/12/2012 51.08 51.63 50.63 51.55 2743
7/11/2012 51.33 51.56 50.68 51.40 3920
7/10/2012 51.97 52.05 51.04 51.22 3525
7/9/2012 50.93 51.94 50.93 51.72 3634
7/6/2012 50.69 51.72 50.58 51.40 4488
7/5/2012 50.75 51.51 50.39 51.41 5906
7/3/2012 50.55 50.89 50.06 50.78 4122
7/2/2012 49.18 50.58 49.01 50.36 5012
6/29/2012 48.49 49.36 48.33 49.31 9052
6/28/2012 47.41 47.78 46.75 47.78 5441
6/27/2012 46.95 47.88 46.83 47.66 6201
6/26/2012 47.62 48.21 46.92 47.15 5837
6/25/2012 48.15 48.26 47.39 47.67 8604
6/22/2012 49.57 50.00 48.31 48.70 6548
6/21/2012 51.64 51.70 49.49 49.58 4360
6/20/2012 52.14 52.24 51.29 51.67 3974
6/19/2012 50.71 52.48 50.50 52.01 7988
6/18/2012 49.26 50.41 48.80 50.21 3532
6/15/2012 48.79 49.85 48.55 49.58 13536
6/14/2012 49.33 49.40 48.28 48.73 4910
6/13/2012 48.58 49.50 48.58 49.13 6067
6/12/2012 48.27 48.81 48.01 48.76 6185
6/11/2012 49.10 49.29 47.86 47.95 4548
6/8/2012 49.02 49.15 48.52 48.63 4515
6/7/2012 49.32 49.50 48.55 49.16 5099
6/6/2012 48.84 49.80 48.75 48.82 8004
6/5/2012 46.26 48.83 45.88 48.55 8724
6/4/2012 46.07 46.52 45.56 46.30 10372
6/1/2012 47.73 47.73 45.36 45.66 13368
5/31/2012 49.11 49.29 47.04 47.94 12201
5/30/2012 50.32 50.73 48.94 49.15 8266
5/29/2012 51.66 51.95 50.77 51.04 4373
5/25/2012 50.89 51.87 50.71 51.69 4543
5/24/2012 52.72 52.96 50.93 51.08 7878
5/23/2012 52.70 52.87 51.78 52.60 7480
5/22/2012 51.94 52.78 51.89 52.72 9249
5/21/2012 50.49 52.18 49.97 51.85 8843
5/18/2012 52.85 53.00 50.11 50.78 16032
5/17/2012 54.07 54.27 52.63 52.89 7965
5/16/2012 54.94 54.99 53.76 54.01 7676
5/15/2012 54.97 55.29 54.68 54.76 5400
5/14/2012 54.78 55.30 54.78 55.08 6631
5/11/2012 54.98 55.32 54.92 55.30 8194
5/10/2012 55.43 55.43 54.93 55.21 13783
5/9/2012 54.82 55.25 54.63 55.25 59630
5/8/2012 57.00 57.93 55.86 57.29 5996
5/7/2012 57.96 57.96 56.78 57.38 4301
5/4/2012 58.33 58.42 57.77 58.27 4576
5/3/2012 58.83 59.53 58.22 58.73 3559
5/2/2012 59.90 60.08 59.34 59.93 3552
5/1/2012 60.22 60.32 59.87 60.12 2557
4/30/2012 60.05 60.31 59.44 60.15 3984
4/27/2012 59.50 60.05 59.10 59.94 3442
4/26/2012 59.49 59.99 58.95 59.56 2316
4/25/2012 59.86 59.98 59.05 59.62 3116
4/24/2012 59.92 60.00 59.19 59.66 3195
4/23/2012 59.21 60.30 58.56 60.00 4113
4/20/2012 59.35 59.79 59.19 59.62 3086
4/19/2012 58.30 59.53 57.91 59.18 2505
4/18/2012 58.15 58.44 57.42 58.12 1810
4/17/2012 57.94 58.50 57.80 58.11 2270
4/16/2012 58.63 58.75 57.69 57.84 1601
4/13/2012 57.97 58.54 57.90 58.51 1691
4/12/2012 57.15 58.08 57.15 57.95 7524
4/11/2012 57.50 57.93 57.10 57.20 3104
4/10/2012 58.80 58.98 56.85 57.25 5503
4/9/2012 57.75 59.00 57.65 58.84 2452
4/5/2012 58.36 58.51 57.83 58.25 3256
4/4/2012 58.97 59.05 58.18 58.63 3103
4/3/2012 58.78 59.25 58.75 59.22 4239
4/2/2012 58.42 59.23 58.26 58.94 3979
3/30/2012 57.64 58.51 57.49 58.45 3054
3/29/2012 56.46 57.54 55.75 57.45 6158
3/28/2012 57.51 57.75 55.27 56.81 15172
3/27/2012 58.74 58.78 57.30 57.93 8491
3/26/2012 59.61 59.70 58.35 58.88 6814
3/23/2012 60.19 60.50 59.45 59.63 5141
3/22/2012 59.97 60.55 59.97 60.53 4160
3/21/2012 60.32 60.58 60.07 60.55 6572
3/20/2012 59.49 60.60 59.10 60.60 7981
3/19/2012 60.18 60.30 59.82 60.03 6276
3/16/2012 58.90 60.37 58.90 60.11 11094
3/15/2012 59.54 59.65 58.60 59.00 11709
3/14/2012 59.70 59.90 59.30 59.54 11711
3/13/2012 59.43 59.88 59.31 59.80 53624
3/12/2012 61.46 61.59 61.20 61.52 5100
Marketplace
Trading Center