$5.45 -0.08 (%) Mid-Con Energy Partners LP - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCEP historical data

Date Open High Low Close Volume
3/30/20155.635.635.325.45100,696
3/27/20155.825.825.465.53117,934
3/26/20155.956.065.845.86135,519
3/25/20155.886.005.795.80123,114
3/24/20155.725.875.615.82136,576
3/23/20155.405.745.365.54101,706
3/20/20155.405.505.305.4378,854
3/19/20155.425.455.275.29113,409
3/18/20155.035.595.025.57174,964
3/17/20155.195.425.065.12123,207
3/16/20155.625.625.055.18231,533
3/13/20155.525.665.505.62117,319
3/12/20155.745.795.555.6379,540
3/11/20155.755.885.575.65156,864
3/10/20155.896.015.685.70200,863
3/9/20156.156.155.956.01130,420
3/6/20156.216.325.996.09274,472
3/5/20156.196.376.186.2698,067
3/4/20156.376.446.216.36126,897
3/3/20156.006.496.006.30163,719
3/2/20156.066.296.066.18117,232
2/27/20156.176.266.116.14100,593
2/26/20156.106.205.956.09154,768
2/25/20156.076.185.956.16106,133
2/24/20156.096.205.956.03116,541
2/23/20155.966.145.816.13166,051
2/20/20156.326.446.056.07148,903
2/19/20155.786.375.706.32274,641
2/18/20156.406.446.006.00283,612
2/17/20156.296.596.236.49219,317
2/13/20156.486.556.206.29266,431
2/12/20156.256.596.166.17191,981
2/11/20156.256.445.886.12292,097
2/10/20156.886.886.106.22393,541
2/9/20156.607.006.516.90460,675
2/6/20156.716.886.486.50287,118
2/5/20156.356.946.356.70331,512
2/4/20156.456.506.046.22366,688
2/3/20156.157.216.156.66862,211
2/2/20155.556.085.556.02443,290
1/30/20155.075.525.005.42310,964
1/29/20155.065.384.755.11456,723
1/28/20155.545.545.015.06258,610
1/27/20155.365.725.055.58291,282
1/26/20154.875.754.615.371,086,609
1/23/20155.445.584.864.89641,013
1/22/20155.756.105.455.50572,047
1/21/20154.705.844.695.70808,014
1/20/20154.494.674.304.65629,863
1/16/20154.384.684.294.38622,880
1/15/20154.655.014.254.31384,617
1/14/20155.035.174.504.57553,795
1/13/20155.485.545.015.10301,255
1/12/20155.906.025.325.37273,196
1/9/20155.806.025.565.95157,823
1/8/20155.655.895.485.80244,878
1/7/20155.946.115.505.59235,902
1/6/20155.976.125.665.86278,157
1/5/20156.396.395.925.97366,276
1/2/20156.366.756.136.54391,133
12/31/20145.626.475.506.31839,786
12/30/20145.775.955.605.78614,036
12/29/20146.196.335.755.84614,340
12/26/20146.076.256.026.07280,858
12/24/20146.166.196.006.07220,432
12/23/20145.986.265.956.19331,244
12/22/20146.436.435.916.13547,844
12/19/20146.226.586.076.51612,656
12/18/20147.577.595.836.071,083,612
12/17/20146.367.436.247.40794,281
12/16/20145.026.395.026.161,015,245
12/15/20146.556.825.505.50801,883
12/12/20146.506.786.266.50555,100
12/11/20147.407.506.506.57539,888
12/10/20147.497.806.707.03548,875
12/9/20146.597.666.367.66698,065
12/8/20148.208.506.556.72980,544
12/5/20149.309.508.368.55691,012
12/4/201410.3010.409.309.39579,795
12/3/201410.4211.0310.4110.47372,741
12/2/201410.2511.1510.1010.32476,685
12/1/201411.7412.1810.0010.25661,955
11/28/201413.0413.1111.7411.74405,797
11/26/201414.5314.5414.0514.20284,174
11/25/201414.7114.8914.3014.57288,709
11/24/201414.8015.4414.4014.97558,869
11/21/201415.7516.3215.5015.54238,929
11/20/201414.8515.9914.8215.91222,833
11/19/201415.0015.2614.8314.86332,172
11/18/201415.4215.8014.8415.28312,388
11/17/201416.1516.1515.2115.40326,460
11/14/201416.7716.9014.9216.17434,690
11/13/201416.7017.0516.5216.81641,683
11/12/201416.5016.6916.1616.53648,987
11/11/201416.8016.9216.3316.451,857,232
11/10/201418.2418.9017.5017.99176,190
11/7/201417.7018.3817.5318.16191,089
11/6/201417.1118.2117.1117.50117,377
11/5/201418.0118.3916.9917.13282,403
11/4/201419.2019.4017.6117.83195,821
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center