MARKWEST ENERGY PARTNERS $68.87

down -0.53


23/5/2013 04:23 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
3/13/2012 59.43 59.88 59.31 59.80 53624
3/12/2012 61.46 61.59 61.20 61.52 5100
3/9/2012 60.96 61.60 60.86 61.47 4744
3/8/2012 60.94 60.97 60.35 60.73 2777
3/7/2012 60.16 60.89 60.16 60.70 4712
3/6/2012 60.06 60.45 59.76 60.16 4546
3/5/2012 59.89 60.54 59.59 60.33 4038
3/2/2012 59.76 59.90 59.35 59.72 3715
3/1/2012 60.22 60.49 59.47 59.68 3797
2/29/2012 59.00 59.93 58.97 59.81 5770
2/28/2012 60.00 60.73 59.82 60.56 5009
2/27/2012 59.96 60.25 59.75 60.00 3837
2/24/2012 59.23 60.08 59.02 60.00 3550
2/23/2012 59.16 59.69 59.01 59.52 2545
2/22/2012 59.55 59.55 58.49 59.28 4444
2/21/2012 59.05 59.47 58.83 59.28 4292
2/17/2012 58.62 59.58 58.57 59.02 5876
2/16/2012 58.74 59.01 57.97 58.64 5751
2/15/2012 58.93 58.95 58.06 58.74 6949
2/14/2012 59.39 59.50 58.53 58.96 5191
2/13/2012 60.06 60.34 59.28 59.56 6734
2/10/2012 59.64 59.97 59.38 59.80 4375
2/9/2012 59.64 60.40 59.41 59.88 3841
2/8/2012 58.79 59.28 58.69 59.25 3959
2/7/2012 58.60 58.61 58.03 58.60 2696
2/6/2012 58.70 58.75 58.15 58.49 3111
2/3/2012 58.28 58.81 58.15 58.70 2616
2/2/2012 57.53 58.66 57.50 58.09 4026
2/1/2012 58.36 59.02 58.20 58.76 5350
1/31/2012 57.73 58.04 57.70 57.96 7038
1/30/2012 57.14 57.67 56.45 57.62 3678
1/27/2012 57.50 58.00 57.03 57.35 3840
1/26/2012 57.72 58.33 57.21 57.53 5146
1/25/2012 56.81 57.99 56.81 57.89 4192
1/24/2012 56.87 57.45 56.70 57.13 3854
1/23/2012 56.62 57.25 56.49 57.19 3990
1/20/2012 56.80 56.80 56.10 56.69 4259
1/19/2012 56.15 56.75 56.00 56.53 4584
1/18/2012 56.20 56.64 56.06 56.19 4383
1/17/2012 56.34 56.50 55.73 56.39 4389
1/13/2012 55.09 56.20 54.85 56.20 7191
1/12/2012 54.50 54.99 54.17 54.85 4690
1/11/2012 54.26 54.57 53.81 54.17 4413
1/10/2012 55.25 55.25 54.20 54.38 6060
1/9/2012 55.00 55.24 53.51 55.16 4531
1/6/2012 55.32 55.32 54.43 54.94 4898
1/5/2012 54.64 55.00 54.48 55.00 4669
1/4/2012 54.38 54.85 54.14 54.54 4593
1/3/2012 55.33 55.36 54.14 54.29 5642
12/30/2011 54.80 55.11 54.35 55.06 3895
12/29/2011 53.90 55.00 53.78 54.98 5146
12/28/2011 54.25 54.25 53.75 54.15 2544
12/27/2011 54.33 54.45 53.96 54.23 3336
12/23/2011 54.19 54.33 53.90 54.24 3219
12/22/2011 53.97 54.22 53.81 53.91 4034
12/21/2011 53.97 54.17 53.70 54.04 5222
12/20/2011 54.04 54.25 53.66 53.91 6957
12/19/2011 53.87 54.15 53.51 53.66 4788
12/16/2011 54.00 54.11 53.57 53.80 12133
12/15/2011 53.36 53.87 52.70 53.69 15760
12/14/2011 53.95 54.15 53.25 53.25 86413
12/13/2011 54.73 55.86 54.30 54.74 30211
12/12/2011 55.88 56.15 55.38 56.11 2541
12/9/2011 56.31 56.82 55.48 56.07 3241
12/8/2011 55.96 56.29 55.71 56.07 3259
12/7/2011 55.96 56.40 55.54 56.08 3748
12/6/2011 56.03 56.26 54.90 55.76 3391
12/5/2011 54.75 55.38 54.75 54.86 3675
12/2/2011 54.01 54.70 53.87 54.22 3781
12/1/2011 53.42 53.90 53.40 53.63 5718
11/30/2011 54.67 54.93 53.40 53.64 6557
11/29/2011 53.36 53.76 53.16 53.50 4107
11/28/2011 53.75 53.98 53.00 53.11 3506
11/25/2011 52.12 53.07 52.07 53.01 1581
11/23/2011 52.72 53.04 52.22 52.31 3510
11/22/2011 52.96 53.02 52.08 52.95 3609
11/21/2011 52.02 53.07 51.63 53.05 6486
11/18/2011 52.03 52.34 51.36 52.26 3550
11/17/2011 52.21 52.52 50.92 51.66 4623
11/16/2011 51.49 52.92 51.25 52.18 4685
11/15/2011 51.07 51.73 51.02 51.50 4283
11/14/2011 50.78 51.59 50.25 51.32 5979
11/11/2011 50.20 50.23 49.56 49.82 4264
11/10/2011 49.80 50.40 49.32 49.85 3468
11/9/2011 48.96 50.40 48.96 49.30 4013
11/8/2011 50.90 51.00 49.71 50.33 4988
11/7/2011 50.40 50.45 49.81 50.11 2904
11/4/2011 49.89 50.48 49.13 50.45 3640
11/3/2011 49.63 50.20 49.03 49.92 5564
11/2/2011 50.15 50.81 49.87 50.36 7626
11/1/2011 48.94 49.50 48.62 49.44 4655
10/31/2011 49.96 50.04 49.58 49.83 2636
10/28/2011 49.00 50.44 48.90 50.20 3872
10/27/2011 49.18 49.96 48.75 49.18 5560
10/26/2011 48.01 48.65 47.76 48.32 3465
10/25/2011 48.28 48.63 47.41 47.82 4943
10/24/2011 47.94 48.48 47.72 48.32 7803
10/21/2011 47.75 48.00 47.26 47.82 4861
10/20/2011 46.93 47.54 46.50 47.41 4038
10/19/2011 47.47 47.75 46.62 46.76 5992
Marketplace
Trading Center