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
8/6/2010 35.28 35.70 34.68 35.34 2069
8/5/2010 35.09 35.60 34.83 35.53 2201
8/4/2010 35.26 35.47 34.93 35.23 2488
8/3/2010 35.48 35.48 35.07 35.13 2110
8/2/2010 34.96 35.57 34.96 35.36 2787
7/30/2010 34.44 34.88 33.86 34.82 2372
7/29/2010 35.15 35.63 34.28 34.44 3511
7/28/2010 35.99 36.17 35.36 35.55 4294
7/27/2010 36.81 37.00 35.81 35.89 4356
7/26/2010 36.48 36.98 36.24 36.79 3579
7/23/2010 35.83 36.38 35.52 36.22 2678
7/22/2010 36.24 36.24 35.47 35.85 3359
7/21/2010 35.75 35.75 35.05 35.28 4982
7/20/2010 34.88 35.62 34.71 35.58 6180
7/19/2010 35.10 35.35 34.80 35.10 3307
7/16/2010 35.07 35.07 34.68 35.00 3437
7/15/2010 34.58 35.01 34.38 35.01 2795
7/14/2010 34.85 35.11 34.47 34.70 3062
7/13/2010 34.28 34.97 34.11 34.71 4358
7/12/2010 33.97 34.03 33.51 33.99 2827
7/9/2010 33.35 34.05 33.11 33.85 3266
7/8/2010 32.60 33.39 32.44 33.35 4532
7/7/2010 31.80 32.40 31.69 32.40 3657
7/6/2010 32.57 32.58 31.50 31.81 3223
7/2/2010 32.77 32.77 31.92 32.01 2703
7/1/2010 32.49 32.95 31.75 32.45 3680
6/30/2010 32.90 33.19 32.61 32.72 4742
6/29/2010 32.93 33.14 32.50 32.73 5722
6/28/2010 33.14 33.39 32.95 33.29 5906
6/25/2010 32.20 32.98 32.20 32.90 3650
6/24/2010 32.14 32.62 32.01 32.19 2683
6/23/2010 32.18 32.18 31.33 32.04 3866
6/22/2010 32.75 32.97 31.74 31.87 5252
6/21/2010 33.29 33.45 32.38 32.49 8928
6/18/2010 31.33 31.99 30.90 31.99 4190
6/17/2010 31.50 31.66 30.82 31.27 2278
6/16/2010 30.88 31.68 30.69 31.35 4404
6/15/2010 30.82 30.96 30.41 30.94 3574
6/14/2010 30.50 30.70 30.19 30.27 3106
6/11/2010 29.68 30.24 29.62 30.24 2977
6/10/2010 29.35 29.81 29.23 29.78 2298
6/9/2010 29.54 29.95 28.78 28.99 3910
6/8/2010 29.84 30.10 29.16 29.46 4644
6/7/2010 29.65 30.50 29.65 29.76 5091
6/4/2010 29.64 30.19 29.34 29.66 3265
6/3/2010 29.61 30.20 29.41 30.00 4691
6/2/2010 28.24 29.37 28.21 29.25 3296
6/1/2010 28.78 29.26 28.07 28.19 3848
5/28/2010 29.75 29.75 29.00 29.27 2025
5/27/2010 29.02 29.84 29.02 29.54 2883
5/26/2010 28.01 28.83 27.69 28.55 4262
5/25/2010 27.53 27.69 26.80 27.55 6900
5/24/2010 28.08 28.45 27.69 28.01 4677
5/21/2010 26.72 28.11 26.40 27.92 7926
5/20/2010 27.86 27.90 26.65 27.21 9941
5/19/2010 29.33 29.37 27.30 28.66 10867
5/18/2010 30.27 30.45 29.50 29.67 3830
5/17/2010 30.21 30.44 29.27 29.93 4199
5/14/2010 30.66 30.77 30.13 30.36 4086
5/13/2010 30.66 31.15 30.50 30.60 3347
5/12/2010 30.47 31.00 30.26 30.79 4757
5/11/2010 29.99 30.50 29.48 29.84 4622
5/10/2010 30.42 30.42 29.35 29.39 5855
5/7/2010 28.37 29.06 27.50 28.60 9061
5/6/2010 29.78 30.00 20.96 28.00 16528
5/5/2010 29.65 30.06 27.37 30.06 11742
5/4/2010 30.53 30.53 29.67 30.01 5968
5/3/2010 30.82 31.15 30.30 30.62 3622
4/30/2010 30.90 30.93 30.40 30.75 2951
4/29/2010 31.09 31.15 30.67 30.93 3227
4/28/2010 31.43 31.43 30.99 31.25 3174
4/27/2010 31.70 31.75 31.06 31.07 3652
4/26/2010 31.84 32.24 31.68 31.73 3897
4/23/2010 31.75 31.88 31.27 31.80 3231
4/22/2010 31.25 31.75 31.00 31.75 3676
4/21/2010 31.55 31.64 31.40 31.60 2892
4/20/2010 31.25 31.65 31.15 31.60 3688
4/19/2010 30.91 31.29 30.70 31.28 3132
4/16/2010 31.38 31.46 30.81 31.26 3418
4/15/2010 31.39 31.49 31.08 31.46 3907
4/14/2010 31.25 31.44 31.05 31.39 3034
4/13/2010 31.11 31.33 30.80 31.29 4200
4/12/2010 31.44 31.45 31.21 31.32 2337
4/9/2010 31.25 31.38 30.95 31.33 2804
4/8/2010 31.16 31.31 30.88 31.25 3454
4/7/2010 31.20 31.58 30.86 31.31 3790
4/6/2010 31.01 31.60 30.97 31.39 4265
4/5/2010 31.11 31.40 30.70 31.36 5315
4/1/2010 30.87 30.94 30.56 30.84 6323
3/31/2010 30.43 30.77 30.35 30.65 25527
3/30/2010 31.22 31.69 31.15 31.61 1548
3/29/2010 30.88 31.28 30.84 31.05 1303
3/26/2010 31.10 31.25 30.76 30.90 1823
3/25/2010 31.76 32.00 31.00 31.09 1896
3/24/2010 31.41 31.84 31.35 31.76 2026
3/23/2010 30.90 31.49 30.77 31.35 1442
3/22/2010 30.70 31.04 30.45 30.94 1499
3/19/2010 31.47 31.47 30.75 30.78 2301
3/18/2010 31.44 31.44 30.89 31.23 1487
3/17/2010 31.29 31.39 31.11 31.20 1263
Marketplace
Trading Center