$2.74 -0.07 (%) Mid-Con Energy Partners LP - NASDAQ

Sep. 4, 2015 | 10:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCEP historical data

Date Open High Low Close Volume
9/3/20152.722.952.722.81137,251
9/2/20152.802.892.632.70167,568
9/1/20152.752.952.662.77200,717
8/31/20152.572.892.362.85545,979
8/28/20152.302.692.242.56775,181
8/27/20152.132.372.102.24817,240
8/26/20152.112.192.012.07806,997
8/25/20152.282.282.012.07568,002
8/24/20152.302.311.992.11483,530
8/21/20152.352.502.332.37382,472
8/20/20152.552.752.352.35425,426
8/19/20152.712.712.432.52284,468
8/18/20152.842.842.682.70133,595
8/17/20152.992.992.792.81187,448
8/14/20153.143.272.952.99161,911
8/13/20153.363.383.063.10129,604
8/12/20153.153.323.123.25103,520
8/11/20153.193.193.103.13152,485
8/10/20153.123.403.073.27251,450
8/7/20153.023.222.993.03346,869
8/6/20152.913.012.832.95419,965
8/5/20152.933.242.902.95559,400
8/4/20153.013.293.013.18379,905
8/3/20153.103.112.752.92504,437
7/31/20153.433.443.113.12210,435
7/30/20153.683.873.443.47118,565
7/29/20153.503.793.453.69181,917
7/28/20153.263.553.193.52158,029
7/27/20153.163.253.063.23222,624
7/24/20153.033.223.013.21274,918
7/23/20153.233.323.013.03346,600
7/22/20153.443.453.243.27185,733
7/21/20153.293.523.243.47289,918
7/20/20153.753.773.213.34460,650
7/17/20153.883.993.733.79268,277
7/16/20154.204.203.994.00240,487
7/15/20154.334.384.144.20150,268
7/14/20154.354.384.294.35167,766
7/13/20154.454.514.304.35128,699
7/10/20154.604.734.474.48191,295
7/9/20154.484.654.474.54202,693
7/8/20154.474.504.354.41178,952
7/7/20154.674.674.424.42204,854
7/6/20154.724.824.604.67127,187
7/2/20154.954.994.764.8087,655
7/1/20154.954.994.864.9375,711
6/30/20155.005.054.905.00224,218
6/29/20155.255.305.015.02148,148
6/26/20155.285.365.255.2959,984
6/25/20155.375.425.255.31104,745
6/24/20155.355.415.305.4191,034
6/23/20155.255.375.255.3565,586
6/22/20155.255.315.255.25125,153
6/19/20155.335.405.315.3254,934
6/18/20155.375.445.355.3651,278
6/17/20155.455.555.365.4386,104
6/16/20155.375.545.335.4556,473
6/15/20155.485.485.375.3859,452
6/12/20155.505.545.475.4839,125
6/11/20155.595.595.495.5551,123
6/10/20155.435.805.435.61175,314
6/9/20155.505.585.505.5893,576
6/8/20155.605.685.385.42148,383
6/5/20155.665.795.615.6583,745
6/4/20155.845.845.665.70106,610
6/3/20155.755.855.735.8151,197
6/2/20155.885.935.765.77100,228
6/1/20155.795.805.725.7565,283
5/29/20155.855.865.715.75128,145
5/28/20155.935.995.845.8683,514
5/27/20156.056.055.946.0099,960
5/26/20155.926.165.906.11144,526
5/22/20155.936.185.906.01159,692
5/21/20155.806.085.805.99170,683
5/20/20156.086.095.755.83193,729
5/19/20156.146.236.026.08112,426
5/18/20156.306.306.116.1763,701
5/15/20156.106.345.986.30568,360
5/14/20156.326.426.066.15159,141
5/13/20156.346.436.166.21147,115
5/12/20156.216.516.166.33167,021
5/11/20156.366.606.166.21240,886
5/8/20156.466.496.276.34115,102
5/7/20156.626.626.356.4690,975
5/6/20156.666.706.356.62192,610
5/5/20156.626.796.516.64335,188
5/4/20156.656.976.656.88289,028
5/1/20156.566.706.566.61145,695
4/30/20156.766.766.506.57132,121
4/29/20156.456.676.306.63244,370
4/28/20156.386.476.346.4571,438
4/27/20156.356.446.236.34136,477
4/24/20156.296.486.256.38217,443
4/23/20156.256.296.156.26202,656
4/22/20156.006.145.976.13129,626
4/21/20155.986.115.906.02190,975
4/20/20155.956.055.865.90116,368
4/17/20156.016.085.795.91128,132
4/16/20155.856.035.806.00228,645
4/15/20155.956.385.765.83300,123
  • Showing 1-100 of 935 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!