MARKWEST ENERGY PARTNERS $68.32

down -0.55


24/5/2013 04:24 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
5/26/2011 46.72 47.09 46.55 46.89 1400
5/25/2011 45.99 47.16 45.91 46.77 2295
5/24/2011 46.43 46.99 46.02 46.14 2908
5/23/2011 46.26 46.26 45.40 46.13 3146
5/20/2011 45.67 46.58 45.25 46.55 3840
5/19/2011 44.72 45.59 44.43 45.53 5367
5/18/2011 43.28 44.55 43.15 44.36 4535
5/17/2011 43.14 43.89 42.80 42.95 6780
5/16/2011 45.00 45.40 43.83 43.90 3661
5/13/2011 44.92 45.63 44.11 44.90 4595
5/12/2011 44.90 45.01 43.16 44.91 5580
5/11/2011 46.29 46.53 44.55 45.10 6718
5/10/2011 46.96 47.67 46.07 46.36 3405
5/9/2011 47.58 47.65 46.66 46.96 3303
5/6/2011 46.50 48.12 46.46 47.24 3923
5/5/2011 46.92 47.08 45.30 46.46 5507
5/4/2011 48.68 48.68 46.03 47.43 6260
5/3/2011 50.00 50.00 48.17 48.68 4449
5/2/2011 51.11 51.32 49.73 50.18 2660
4/29/2011 51.11 51.38 50.61 50.99 1870
4/28/2011 51.03 51.17 50.57 51.03 2736
4/27/2011 50.89 51.70 50.00 51.53 2489
4/26/2011 50.91 51.27 50.62 50.81 2023
4/25/2011 50.75 51.00 50.37 50.87 2019
4/21/2011 49.81 50.88 49.81 50.16 2257
4/20/2011 49.80 50.09 49.56 49.73 2288
4/19/2011 49.34 49.59 49.16 49.32 1212
4/18/2011 49.37 49.37 48.25 48.97 2036
4/15/2011 49.12 49.50 48.91 49.50 1100
4/14/2011 48.99 49.44 48.87 49.14 1771
4/13/2011 49.08 49.59 48.84 49.16 1516
4/12/2011 49.11 49.37 48.21 49.08 5062
4/11/2011 49.54 49.89 49.21 49.61 2360
4/8/2011 49.96 50.72 49.43 49.52 3493
4/7/2011 49.66 49.88 49.51 49.71 2527
4/6/2011 49.96 50.00 49.40 49.46 5991
4/5/2011 48.58 49.05 48.18 49.04 2842
4/4/2011 48.50 49.04 48.44 48.58 1688
4/1/2011 48.77 49.44 48.30 48.43 2116
3/31/2011 47.91 48.50 47.91 48.47 3138
3/30/2011 47.24 47.91 47.24 47.82 1460
3/29/2011 47.42 47.70 47.16 47.20 2030
3/28/2011 47.35 47.91 47.22 47.53 2643
3/25/2011 46.98 47.56 46.91 47.39 1982
3/24/2011 46.37 46.90 46.37 46.87 1956
3/23/2011 46.14 46.62 45.86 46.14 2326
3/22/2011 46.08 46.30 45.85 46.19 2763
3/21/2011 45.00 46.03 45.00 46.00 3082
3/18/2011 44.57 44.98 44.45 44.83 5554
3/17/2011 44.02 44.40 43.90 44.22 2682
3/16/2011 42.92 44.11 42.72 43.53 2830
3/15/2011 42.03 43.13 42.00 42.79 3902
3/14/2011 43.23 43.77 42.44 42.86 3176
3/11/2011 42.40 43.61 41.93 43.49 3407
3/10/2011 44.77 44.92 43.20 43.48 5426
3/9/2011 45.44 45.84 44.69 44.82 2546
3/8/2011 45.37 45.73 45.04 45.58 3055
3/7/2011 45.62 46.19 45.11 45.56 1812
3/4/2011 45.85 46.01 45.49 45.54 2302
3/3/2011 46.10 46.17 45.55 45.67 2432
3/2/2011 45.47 45.57 45.10 45.57 1827
3/1/2011 45.30 45.96 44.90 45.14 3983
2/28/2011 44.80 44.90 44.30 44.90 3428
2/25/2011 44.00 44.87 43.97 44.70 3087
2/24/2011 43.93 44.41 43.80 43.96 2708
2/23/2011 44.16 44.53 43.36 44.03 2370
2/22/2011 43.72 44.51 43.65 43.99 2775
2/18/2011 43.71 44.33 43.71 44.05 2518
2/17/2011 43.85 43.96 43.61 43.70 2228
2/16/2011 43.93 43.95 43.50 43.85 1804
2/15/2011 43.40 43.80 42.90 43.80 2046
2/14/2011 42.42 43.35 42.38 43.31 3688
2/11/2011 42.12 42.21 41.91 42.12 1888
2/10/2011 42.12 42.49 42.10 42.19 1419
2/9/2011 42.46 42.81 42.19 42.28 2259
2/8/2011 42.44 42.50 42.12 42.40 2650
2/7/2011 42.65 42.80 42.25 42.55 2477
2/4/2011 42.92 43.20 42.58 42.65 1614
2/3/2011 43.16 43.33 42.60 43.00 2369
2/2/2011 43.74 44.17 43.60 43.90 1987
2/1/2011 43.74 44.06 43.54 43.61 5977
1/31/2011 42.94 43.57 42.85 43.57 2783
1/28/2011 42.81 42.91 42.45 42.85 2565
1/27/2011 42.78 42.99 42.38 42.59 1912
1/26/2011 42.23 42.58 41.90 42.54 3209
1/25/2011 42.30 42.43 41.54 42.15 1515
1/24/2011 41.38 42.35 41.38 42.30 1677
1/21/2011 41.83 42.00 41.43 41.62 1773
1/20/2011 42.23 42.23 40.80 41.63 6632
1/19/2011 42.84 42.84 42.07 42.43 2673
1/18/2011 42.91 42.99 42.67 42.77 1323
1/14/2011 42.93 43.00 42.66 42.86 1726
1/13/2011 42.50 43.00 42.50 43.00 2394
1/12/2011 43.09 43.13 42.50 42.80 2866
1/11/2011 41.48 43.14 41.38 43.00 29833
1/10/2011 42.78 42.95 42.47 42.69 2266
1/7/2011 42.65 43.00 42.37 42.80 1548
1/6/2011 42.92 43.15 42.35 42.50 2363
1/5/2011 43.47 43.62 42.10 42.35 4428
1/4/2011 45.14 45.14 43.27 43.33 4930
Marketplace
Trading Center