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
10/18/2011 46.50 47.32 46.19 47.09 6407
10/17/2011 46.47 47.20 45.99 46.21 6164
10/14/2011 45.95 46.52 45.76 46.46 5355
10/13/2011 45.59 45.97 45.41 45.97 6614
10/12/2011 45.73 45.90 45.41 45.61 9428
10/11/2011 45.30 45.93 45.30 45.73 19736
10/10/2011 45.11 45.35 44.83 45.27 8186
10/7/2011 45.32 45.44 44.48 44.90 44501
10/6/2011 46.00 47.25 45.27 46.98 2160
10/5/2011 45.77 46.28 45.04 45.93 2732
10/4/2011 45.27 45.73 42.18 45.65 6441
10/3/2011 45.32 46.31 45.00 45.96 4309
9/30/2011 46.66 47.70 45.84 45.95 2236
9/29/2011 47.75 47.75 46.14 47.10 1682
9/28/2011 48.10 48.35 46.53 46.62 1971
9/27/2011 48.13 48.66 47.85 48.19 2206
9/26/2011 46.80 47.38 46.00 47.36 1797
9/23/2011 46.77 47.34 46.15 46.57 5100
9/22/2011 46.91 48.24 46.45 47.14 3839
9/21/2011 48.57 48.98 48.19 48.57 2706
9/20/2011 48.91 49.70 48.37 48.80 3988
9/19/2011 47.02 48.79 46.63 48.75 5905
9/16/2011 48.02 48.21 46.45 47.20 6623
9/15/2011 48.05 48.06 47.45 48.05 2376
9/14/2011 47.12 48.05 46.18 47.68 1654
9/13/2011 46.88 47.29 46.36 47.04 1992
9/12/2011 45.54 46.90 45.54 46.81 2899
9/9/2011 47.66 48.05 47.07 47.24 2167
9/8/2011 47.40 48.16 47.30 48.02 2568
9/7/2011 47.26 47.61 46.96 47.60 4201
9/6/2011 44.69 46.22 44.51 46.12 2224
9/2/2011 46.31 46.85 45.65 46.73 2821
9/1/2011 48.14 48.25 47.00 47.38 3304
8/31/2011 46.98 48.51 46.98 48.05 5036
8/30/2011 46.01 47.32 46.00 46.86 2820
8/29/2011 45.77 46.33 45.54 46.33 2080
8/26/2011 43.77 45.23 43.47 45.13 1815
8/25/2011 44.17 44.50 43.39 43.91 1938
8/24/2011 43.67 44.38 43.25 44.10 1778
8/23/2011 43.06 43.97 42.69 43.67 4284
8/22/2011 45.28 45.73 42.49 42.69 5323
8/19/2011 44.95 46.06 44.49 44.76 3268
8/18/2011 46.39 46.44 45.15 45.62 5700
8/17/2011 46.73 47.74 46.49 47.49 2634
8/16/2011 47.15 47.29 45.60 46.68 3971
8/15/2011 46.89 47.75 46.89 47.33 3581
8/12/2011 46.46 47.45 45.86 46.42 4171
8/11/2011 44.91 46.22 44.01 45.89 6996
8/10/2011 43.94 46.60 43.51 44.55 7417
8/9/2011 41.34 45.09 40.75 44.45 7556
8/8/2011 42.56 42.56 39.00 40.88 15028
8/5/2011 44.19 44.42 40.86 43.91 9154
8/4/2011 45.63 45.63 43.77 44.20 6414
8/3/2011 46.08 46.49 44.29 46.12 4161
8/2/2011 45.94 46.40 45.54 45.89 2182
8/1/2011 46.74 47.11 46.16 46.34 2924
7/29/2011 45.55 46.55 45.00 46.36 2972
7/28/2011 45.52 46.41 44.64 46.07 4040
7/27/2011 47.49 47.70 46.30 46.50 5058
7/26/2011 48.18 48.18 47.50 47.67 2678
7/25/2011 48.38 48.40 47.83 48.12 2291
7/22/2011 48.50 48.69 48.27 48.58 2259
7/21/2011 48.31 48.48 47.96 48.39 2409
7/20/2011 48.60 48.60 48.02 48.18 1616
7/19/2011 48.06 48.81 47.90 48.34 4938
7/18/2011 47.72 47.92 47.53 47.92 2192
7/15/2011 47.95 48.20 47.81 48.00 3848
7/14/2011 47.81 47.87 47.40 47.80 3627
7/13/2011 47.84 48.00 47.34 47.79 4021
7/12/2011 47.70 47.95 47.61 47.84 2444
7/11/2011 47.80 48.13 47.62 47.92 3008
7/8/2011 47.60 48.33 47.60 48.30 32861
7/7/2011 49.50 50.06 49.46 49.67 2056
7/6/2011 48.85 49.31 48.55 49.27 1712
7/5/2011 48.89 49.06 48.58 48.88 864
7/1/2011 48.06 49.01 47.64 48.81 1753
6/30/2011 48.15 48.69 47.96 48.24 1657
6/29/2011 47.92 48.19 47.29 48.08 1537
6/28/2011 46.75 47.76 46.75 47.68 1282
6/27/2011 46.43 46.99 46.42 46.80 1855
6/24/2011 46.47 47.16 46.04 46.42 1699
6/23/2011 45.93 46.56 44.82 46.51 1868
6/22/2011 45.99 46.65 45.91 46.41 2705
6/21/2011 45.21 46.07 45.15 45.96 2830
6/20/2011 44.55 45.20 44.37 44.96 1567
6/17/2011 45.68 45.83 44.46 44.92 5275
6/16/2011 46.39 46.55 45.35 45.60 2823
6/15/2011 46.45 47.20 45.89 46.64 2283
6/14/2011 47.26 47.26 46.25 46.86 3311
6/10/2011 46.73 47.79 46.68 47.67 3195
6/9/2011 46.27 46.97 46.17 46.91 2798
6/8/2011 46.00 46.69 45.35 46.19 2449
6/7/2011 45.87 46.26 45.48 46.02 2022
6/6/2011 46.84 46.88 45.47 45.74 3052
6/3/2011 46.98 47.47 46.72 46.99 1959
6/2/2011 47.29 47.98 47.00 47.43 2999
6/1/2011 47.52 47.55 46.98 47.15 5815
5/31/2011 47.64 47.99 46.97 47.52 2077
5/27/2011 47.14 47.46 46.87 47.34 1416
5/26/2011 46.72 47.09 46.55 46.89 1400
Marketplace
Trading Center