$3.72 -0.23 (%) Mid-Con Energy Partners LP - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCEP historical data

Date Open High Low Close Volume
4/28/20163.984.053.613.72479,757
4/27/20163.733.993.543.95589,395
4/26/20163.313.743.103.63650,683
4/25/20163.593.603.113.31937,876
4/22/20163.603.753.073.67898,587
4/21/20163.483.693.413.53336,597
4/20/20163.273.443.263.38285,221
4/19/20163.393.573.263.29368,939
4/18/20162.853.442.853.35553,925
4/15/20162.893.342.893.10490,514
4/14/20163.253.252.822.82499,123
4/13/20163.433.452.843.19779,659
4/12/20163.163.503.123.40844,085
4/11/20162.723.642.723.071,261,374
4/8/20162.502.832.502.72519,427
4/7/20162.392.492.372.42261,821
4/6/20162.252.342.152.29198,561
4/5/20162.152.292.082.19363,805
4/4/20162.352.612.232.291,238,166
4/1/20161.802.141.782.131,281,820
3/31/20161.381.841.351.77807,664
3/30/20161.551.571.321.3898,181
3/29/20161.411.551.411.5556,541
3/28/20161.501.521.411.48178,591
3/24/20161.481.581.421.55131,543
3/23/20161.621.651.431.46117,871
3/22/20161.501.721.501.65143,059
3/21/20161.671.781.511.68288,419
3/18/20161.701.781.641.67179,149
3/17/20161.701.791.611.67286,344
3/16/20161.481.681.481.6891,057
3/15/20161.431.481.391.4878,884
3/14/20161.591.601.431.51194,951
3/11/20161.531.631.531.59169,799
3/10/20161.651.701.371.48206,412
3/9/20161.611.831.591.62226,023
3/8/20161.851.871.551.55218,308
3/7/20161.931.931.721.83757,044
3/4/20161.351.911.351.66742,851
3/3/20161.051.391.051.33693,770
3/2/20161.021.050.981.02101,643
3/1/20161.051.140.961.04231,287
2/29/20160.901.140.901.14480,329
2/26/20160.780.920.760.87148,582
2/25/20160.760.800.750.80129,604
2/24/20160.790.830.730.78161,807
2/23/20160.850.880.800.8082,730
2/22/20160.860.890.850.85111,816
2/19/20160.800.800.760.79213,445
2/18/20160.920.950.800.81180,558
2/17/20160.890.980.890.90134,608
2/16/20160.911.000.880.89137,912
2/12/20160.820.920.820.8975,504
2/11/20160.810.880.770.81185,206
2/10/20160.860.880.820.82130,982
2/9/20160.960.960.810.83253,603
2/8/20161.031.040.930.99136,582
2/5/20161.111.151.051.08118,756
2/4/20161.081.151.081.15172,124
2/3/20161.051.110.971.07165,079
2/2/20161.051.100.991.03142,881
2/1/20161.211.211.051.10130,902
1/29/20161.171.231.161.16221,502
1/28/20161.031.231.021.17308,363
1/27/20161.101.190.910.95314,052
1/26/20160.981.080.941.0885,735
1/25/20161.031.140.920.94214,046
1/22/20160.961.110.961.06284,982
1/21/20160.790.890.790.8897,994
1/20/20160.750.860.720.79191,429
1/19/20160.900.940.800.80228,068
1/15/20160.840.900.790.90161,179
1/14/20160.880.940.790.92394,148
1/13/20160.941.070.870.87342,586
1/12/20161.121.160.910.91451,557
1/11/20161.111.121.051.06254,920
1/8/20161.131.161.111.13110,772
1/7/20161.121.141.101.10210,674
1/6/20161.181.191.121.17325,774
1/5/20161.271.271.191.23140,349
1/4/20161.161.301.161.30238,434
12/31/20151.151.251.131.14755,742
12/30/20151.221.241.121.15323,486
12/29/20151.251.321.211.26361,972
12/28/20151.311.351.161.20576,075
12/24/20151.511.571.361.40175,426
12/23/20151.381.491.301.49540,186
12/22/20151.141.381.111.30401,124
12/21/20151.121.181.101.12240,601
12/18/20151.141.191.121.13183,661
12/17/20151.191.231.101.14487,049
12/16/20151.261.331.161.20267,912
12/15/20151.091.301.051.28621,596
12/14/20151.301.301.091.10495,192
12/11/20151.311.321.231.28240,985
12/10/20151.451.511.311.31397,250
12/9/20151.501.681.341.39352,326
12/8/20151.361.531.271.47354,563
12/7/20151.711.791.311.39775,593
12/4/20151.951.951.711.74431,968
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center