MWE: Historical Prices for MARKWEST ENERGY PTNR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	24.67	25.11	24.37	25.01	280,300	25.01
23-Nov-09	24.42	24.70	24.40	24.48	214,200	24.48
20-Nov-09	24.27	24.50	24.20	24.33	193,100	24.33
19-Nov-09	24.60	24.69	24.31	24.45	249,900	24.45
18-Nov-09	24.98	25.00	24.39	24.90	244,000	24.90
17-Nov-09	23.86	24.61	23.74	24.58	409,200	24.58
16-Nov-09	23.95	24.07	23.76	24.06	441,600	24.06
13-Nov-09	23.98	24.09	23.67	23.93	463,800	23.93
12-Nov-09	24.02	24.16	23.52	23.64	405,300	23.64
11-Nov-09	25.22	25.22	23.75	24.00	777,700	24.00
10-Nov-09	25.74	25.80	23.40	24.64	1,126,100	24.64
9-Nov-09	25.56	25.81	25.18	25.73	420,700	25.73
6-Nov-09	24.98	25.44	24.90	25.08	250,900	25.08
5-Nov-09	24.81	25.18	24.52	25.05	348,300	25.05
4-Nov-09	25.19	25.25	24.55	24.65	468,400	24.65
3-Nov-09	24.25	24.85	24.11	24.64	321,600	24.64
2-Nov-09	24.09	24.62	24.00	24.42	492,300	24.42
30-Oct-09	25.27	25.45	22.86	24.01	907,700	24.01
29-Oct-09	24.15	25.45	24.15	25.26	675,400	25.26
29-Oct-09	$ 0.64 Dividend
28-Oct-09	26.09	26.18	24.87	25.28	636,500	24.64
27-Oct-09	26.47	26.53	25.47	26.23	590,400	25.57
26-Oct-09	27.10	27.30	26.25	26.44	433,000	25.77
23-Oct-09	26.99	27.03	26.36	26.67	476,400	25.99
22-Oct-09	26.44	26.50	25.95	26.47	669,900	25.80
21-Oct-09	26.50	27.24	26.50	26.71	388,400	26.03
20-Oct-09	26.96	27.21	26.55	26.68	434,100	26.00
19-Oct-09	26.70	26.84	26.28	26.72	344,100	26.04
16-Oct-09	25.89	26.33	25.62	26.27	337,800	25.60
15-Oct-09	25.89	25.97	25.70	25.94	266,800	25.28
14-Oct-09	25.44	25.83	25.20	25.79	389,700	25.14
13-Oct-09	25.56	25.67	25.02	25.18	639,800	24.54
12-Oct-09	25.45	25.85	24.94	25.63	462,100	24.98
9-Oct-09	25.19	25.84	24.90	25.26	382,700	24.62
8-Oct-09	24.76	24.98	24.66	24.95	438,500	24.32
7-Oct-09	24.35	24.70	24.35	24.50	311,800	23.88
6-Oct-09	24.16	24.65	24.05	24.40	523,300	23.78
5-Oct-09	23.68	24.71	23.42	23.85	703,000	23.25
2-Oct-09	22.71	23.39	22.20	23.25	434,400	22.66
1-Oct-09	23.73	23.73	22.97	23.02	427,800	22.44
30-Sep-09	23.21	23.71	23.06	23.63	373,200	23.03
29-Sep-09	23.05	23.31	22.85	23.29	323,700	22.70
28-Sep-09	23.08	23.23	22.63	23.16	333,000	22.57
25-Sep-09	22.80	23.04	22.73	22.90	411,800	22.32
24-Sep-09	22.92	23.05	22.60	22.88	551,800	22.30
23-Sep-09	23.02	23.02	22.52	22.99	875,900	22.41
22-Sep-09	22.94	23.20	22.87	23.06	711,800	22.48
21-Sep-09	22.81	22.95	22.14	22.83	741,500	22.25
18-Sep-09	22.70	22.96	21.91	22.91	1,140,900	22.33
17-Sep-09	23.13	23.13	22.15	22.22	511,800	21.66
16-Sep-09	21.88	22.65	21.57	22.41	883,800	21.84
15-Sep-09	21.25	21.88	21.01	21.56	548,800	21.01
14-Sep-09	20.99	21.11	20.50	21.06	325,800	20.53
11-Sep-09	21.42	21.49	20.60	21.01	275,300	20.48
10-Sep-09	20.42	20.67	20.15	20.58	238,200	20.06
9-Sep-09	19.95	20.71	19.75	20.23	414,700	19.72
8-Sep-09	19.75	20.00	19.75	19.87	288,600	19.37
4-Sep-09	19.12	19.64	18.47	19.48	599,100	18.99
3-Sep-09	19.79	19.84	18.22	18.88	1,048,300	18.40
2-Sep-09	19.66	20.11	19.66	19.76	517,600	19.26
1-Sep-09	20.94	20.94	19.61	20.01	647,300	19.50
31-Aug-09	20.77	20.84	20.02	20.66	498,600	20.14
28-Aug-09	21.15	21.35	20.75	21.00	254,700	20.47
27-Aug-09	21.04	21.19	20.84	21.05	244,300	20.52
26-Aug-09	21.03	21.14	20.90	21.04	316,300	20.51
25-Aug-09	21.34	21.45	21.04	21.20	333,400	20.66
24-Aug-09	21.55	21.55	21.02	21.22	345,200	20.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions