MARKWEST ENERGY PARTNERS $68.38

down -1.02


23/5/2013 12:23 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
12/30/2010 42.93 43.45 42.93 43.31 1449
12/29/2010 42.80 43.25 42.74 42.91 1265
12/28/2010 42.50 42.79 42.45 42.73 1229
12/27/2010 42.44 42.58 42.13 42.51 938
12/23/2010 42.25 42.73 42.25 42.35 1574
12/22/2010 41.88 42.20 41.79 42.20 1828
12/21/2010 41.36 41.97 41.26 41.88 2061
12/20/2010 40.98 41.51 40.80 41.32 2737
12/17/2010 41.33 41.70 40.85 40.85 3885
12/16/2010 41.35 41.55 41.04 41.33 2362
12/15/2010 42.30 42.35 41.30 41.47 2940
12/14/2010 42.23 42.48 42.17 42.30 2537
12/13/2010 42.34 42.61 41.91 41.96 3034
12/10/2010 41.63 42.00 41.57 42.00 2480
12/9/2010 41.51 41.65 41.05 41.46 2954
12/8/2010 41.67 41.85 40.79 40.99 4032
12/7/2010 42.09 42.30 41.44 41.47 4133
12/6/2010 41.49 42.09 41.32 41.87 2451
12/3/2010 41.78 41.87 41.05 41.55 2959
12/2/2010 41.85 42.43 41.47 41.89 3945
12/1/2010 42.46 42.75 41.78 41.89 2930
11/30/2010 42.00 42.38 41.79 42.33 2073
11/29/2010 42.28 42.50 41.86 42.41 1703
11/26/2010 41.90 42.49 41.66 42.42 692
11/24/2010 42.45 42.50 41.99 42.09 2235
11/23/2010 41.82 42.29 41.44 42.29 2415
11/22/2010 42.29 42.50 41.62 42.07 2932
11/19/2010 42.24 42.58 42.00 42.54 2825
11/18/2010 42.25 42.90 42.19 42.49 2454
11/17/2010 41.69 42.04 41.41 41.93 2033
11/16/2010 42.80 42.85 40.85 41.82 5710
11/15/2010 42.65 43.33 42.60 43.05 2602
11/12/2010 42.32 42.93 42.16 42.54 4833
11/11/2010 41.55 42.21 41.36 42.19 2098
11/10/2010 41.48 42.00 41.14 41.81 2778
11/9/2010 40.69 41.45 40.69 41.42 3563
11/8/2010 40.46 41.10 40.26 41.10 2592
11/5/2010 40.02 40.48 39.75 40.48 4436
11/4/2010 39.34 40.44 39.06 39.90 4793
11/3/2010 39.00 39.59 38.83 39.59 4153
11/2/2010 38.83 38.93 38.29 38.93 4259
11/1/2010 38.09 38.48 38.06 38.41 2390
10/29/2010 37.72 38.13 37.65 38.12 3111
10/28/2010 37.35 37.82 37.02 37.60 1747
10/27/2010 37.40 37.72 37.07 37.16 1517
10/26/2010 37.70 37.77 37.24 37.42 2664
10/25/2010 37.82 38.03 37.65 37.69 1158
10/22/2010 37.69 37.80 37.45 37.61 1338
10/21/2010 37.77 38.01 37.27 37.69 1419
10/20/2010 37.46 37.94 37.46 37.62 1746
10/19/2010 37.22 37.67 37.00 37.23 2386
10/18/2010 37.27 37.51 36.72 37.46 2902
10/15/2010 38.04 38.21 37.70 37.85 1966
10/14/2010 38.40 38.82 37.85 38.05 2539
10/13/2010 38.16 38.48 38.14 38.40 3028
10/12/2010 38.06 38.20 37.72 38.14 2101
10/11/2010 37.65 38.11 37.59 38.06 2738
10/8/2010 37.68 37.70 37.19 37.65 2040
10/7/2010 36.61 37.88 36.37 37.88 2456
10/6/2010 36.83 37.11 36.56 36.70 1907
10/5/2010 36.71 37.05 36.67 36.92 2659
10/4/2010 36.14 36.49 36.07 36.49 2334
10/1/2010 36.00 36.20 35.70 36.13 1971
9/30/2010 35.90 35.99 35.59 35.92 2865
9/29/2010 35.31 35.83 35.30 35.75 2183
9/28/2010 35.30 35.49 35.08 35.49 2124
9/27/2010 35.00 35.40 34.99 35.29 1433
9/24/2010 35.06 35.17 34.86 35.01 1569
9/23/2010 34.80 35.15 34.72 34.91 1353
9/22/2010 34.89 35.17 34.88 34.95 1538
9/21/2010 34.70 35.00 34.65 34.89 1875
9/20/2010 34.52 34.97 34.33 34.84 1758
9/17/2010 34.57 34.67 34.25 34.25 2955
9/16/2010 34.74 34.82 34.55 34.60 2416
9/15/2010 35.00 35.22 34.51 34.69 2773
9/14/2010 35.07 35.30 35.00 35.17 1799
9/13/2010 35.05 35.24 34.85 35.04 2890
9/10/2010 35.00 35.00 34.85 34.98 1564
9/9/2010 34.83 34.97 34.73 34.94 1516
9/8/2010 34.46 34.79 34.19 34.60 2226
9/7/2010 34.00 34.41 33.65 34.16 2014
9/3/2010 34.25 34.37 33.80 33.92 2889
9/2/2010 33.67 34.13 33.47 33.82 2606
9/1/2010 33.69 34.01 33.46 33.67 2800
8/31/2010 34.05 34.05 33.28 33.32 4026
8/30/2010 34.45 34.60 33.80 33.87 2342
8/27/2010 34.36 34.78 34.28 34.50 3104
8/26/2010 34.44 34.75 34.25 34.47 2144
8/25/2010 33.67 34.43 33.50 34.31 3703
8/24/2010 33.99 34.39 33.57 34.03 4817
8/23/2010 34.36 34.83 34.28 34.38 2232
8/20/2010 34.44 34.62 33.83 34.49 3081
8/19/2010 34.82 34.93 34.33 34.69 2799
8/18/2010 34.85 35.01 34.39 34.85 2169
8/17/2010 35.08 35.19 34.76 34.86 2617
8/16/2010 34.68 34.85 34.49 34.80 2419
8/13/2010 33.76 34.76 33.76 34.49 3235
8/12/2010 32.50 33.90 32.50 33.32 4435
8/11/2010 34.20 34.25 32.57 32.96 7124
8/10/2010 34.98 34.98 34.17 34.38 3847
Marketplace
Trading Center