| MARKWEST ENERGY PARTNERS, LP Add to My Watchlist | (NYSE: MWE) |
| MARKWEST ENERG | 27.90 | +0.14 (+0.50%) | 123,335 |
| Historical Data for MWE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.87 | 28.30 | 27.57 | 286,185 | 27.76 | +0.29 +1.06% |
| 02/08/10 | 27.53 | 27.75 | 27.08 | 248,810 | 27.47 | +0.22 +0.81% |
| 02/05/10 | 28.16 | 28.16 | 26.05 | 1,240,376 | 27.25 | -1.04 -3.68% |
| 02/04/10 | 28.99 | 29.10 | 28.22 | 384,924 | 28.29 | -0.72 -2.48% |
| 02/03/10 | 29.41 | 29.41 | 28.65 | 218,126 | 29.01 | -0.71 -2.39% |
| 02/02/10 | 29.41 | 29.78 | 29.25 | 250,676 | 29.72 | +0.32 +1.09% |
| 02/01/10 | 29.48 | 29.53 | 28.84 | 320,228 | 29.40 | +0.43 +1.48% |
| 01/29/10 | 29.63 | 29.82 | 28.84 | 326,938 | 28.97 | -0.35 -1.19% |
| 01/28/10 | 29.99 | 29.99 | 29.00 | 328,920 | 29.32 | -0.32 -1.08% |
| 01/27/10 | 29.88 | 29.99 | 29.39 | 244,743 | 29.64 | -0.17 -0.57% |
| 01/26/10 | 29.64 | 30.00 | 29.35 | 246,145 | 29.81 | 0.00 0.00% |
| 01/25/10 | 29.80 | 29.93 | 29.53 | 284,079 | 29.81 | +0.22 +0.74% |
| 01/22/10 | 29.76 | 30.09 | 29.17 | 297,278 | 29.59 | -0.05 -0.17% |
| 01/21/10 | 30.22 | 30.22 | 29.31 | 305,047 | 29.64 | -0.31 -1.04% |
| 01/20/10 | 30.31 | 30.31 | 29.65 | 376,515 | 29.95 | -0.17 -0.56% |
| 01/19/10 | 29.74 | 30.12 | 29.65 | 310,968 | 30.12 | +0.67 +2.28% |
| 01/18/10 | 29.45 | 29.45 | 29.45 | 0 | 29.45 | 0.00 0.00% |
| 01/15/10 | 29.02 | 29.57 | 28.84 | 270,885 | 29.45 | +0.40 +1.38% |
| 01/14/10 | 29.34 | 29.40 | 29.00 | 291,196 | 29.05 | -0.45 -1.53% |
| 01/13/10 | 29.82 | 30.02 | 28.05 | 805,046 | 29.50 | -0.38 -1.27% |
| 01/12/10 | 30.01 | 30.35 | 29.76 | 323,630 | 29.88 | -0.28 -0.93% |
| 01/11/10 | 30.02 | 30.49 | 30.00 | 229,722 | 30.16 | +0.16 +0.53% |
| 01/08/10 | 30.26 | 30.26 | 29.27 | 527,703 | 30.00 | -0.49 -1.61% |
| 01/07/10 | 31.21 | 31.29 | 30.12 | 485,212 | 30.49 | -0.61 -1.96% |
| 01/06/10 | 30.83 | 31.54 | 30.80 | 571,040 | 31.10 | +0.36 +1.17% |
| 01/05/10 | 30.19 | 30.91 | 30.19 | 399,559 | 30.74 | +0.55 +1.82% |
| 01/04/10 | 29.21 | 30.25 | 29.20 | 423,253 | 30.19 | +0.92 +3.14% |
| 01/01/10 | 29.27 | 29.27 | 29.27 | 0 | 29.27 | 0.00 0.00% |
| 12/31/09 | 29.55 | 29.65 | 29.21 | 164,628 | 29.27 | -0.16 -0.54% |
| 12/30/09 | 29.65 | 29.65 | 29.05 | 378,773 | 29.43 | -0.10 -0.34% |
| 12/29/09 | 29.60 | 29.69 | 29.33 | 319,234 | 29.53 | -0.04 -0.14% |
| 12/28/09 | 29.46 | 29.83 | 29.46 | 377,915 | 29.57 | -0.02 -0.07% |
| 12/25/09 | 29.65 | 29.72 | 29.46 | 157,099 | 29.59 | 0.00 0.00% |
| 12/24/09 | 29.65 | 29.72 | 29.46 | 157,099 | 29.59 | +0.09 +0.31% |
| 12/23/09 | 29.50 | 29.94 | 29.31 | 457,875 | 29.50 | +0.06 +0.20% |
| 12/22/09 | 28.49 | 29.55 | 28.33 | 436,464 | 29.44 | +1.13 +3.99% |
| 12/21/09 | 27.92 | 28.34 | 27.80 | 303,849 | 28.31 | +0.71 +2.57% |
| 12/18/09 | 27.89 | 28.17 | 27.59 | 788,489 | 27.60 | +0.06 +0.22% |
| 12/17/09 | 27.48 | 27.74 | 27.35 | 251,553 | 27.54 | -0.02 -0.08% |
| 12/16/09 | 27.52 | 27.90 | 27.30 | 306,398 | 27.56 | +0.24 +0.89% |
| 12/15/09 | 26.96 | 27.49 | 26.96 | 302,318 | 27.32 | +0.19 +0.70% |
| 12/14/09 | 26.78 | 27.19 | 26.74 | 405,937 | 27.13 | +0.97 +3.71% |
| 12/11/09 | 26.03 | 26.27 | 26.02 | 219,856 | 26.16 | +0.10 +0.38% |
| 12/10/09 | 25.89 | 26.18 | 25.53 | 263,659 | 26.06 | +0.46 +1.80% |
| 12/09/09 | 25.49 | 25.60 | 25.26 | 230,649 | 25.60 | +0.35 +1.39% |
| 12/08/09 | 25.22 | 25.43 | 25.01 | 235,980 | 25.25 | -0.03 -0.12% |
| 12/07/09 | 25.00 | 25.42 | 25.00 | 231,548 | 25.28 | +0.25 +1.00% |
| 12/04/09 | 25.30 | 25.61 | 24.76 | 344,369 | 25.03 | -0.24 -0.95% |
| 12/03/09 | 25.66 | 25.70 | 25.22 | 203,298 | 25.27 | -0.29 -1.13% |
| 12/02/09 | 25.58 | 25.70 | 25.37 | 575,039 | 25.56 | -0.04 -0.16% |
| \/ Download Data To Spreadsheet | ||||||
