$21.58 -0.06 (%) Mid-Con Energy Partners LP - NASDAQ

Sep. 15, 2014 | 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
9/15/201421.7421.7421.5321.5833,715
9/12/201421.8021.8521.6021.6462,066
9/11/201421.8921.9021.6121.7472,379
9/10/201422.1522.1521.8522.0346,429
9/9/201421.9922.1421.7622.0941,352
9/8/201422.1322.2321.7621.9646,031
9/5/201422.0722.1921.9022.0328,542
9/4/201422.5022.5021.9521.95102,764
9/3/201422.5322.5322.3422.4332,269
9/2/201422.4622.9622.1422.52126,776
8/29/201422.5322.5322.2822.3896,111
8/28/201422.4522.5722.4022.4568,162
8/27/201422.4522.5022.3022.4566,179
8/26/201422.2022.5022.2022.40111,977
8/25/201422.0922.3722.0922.3077,638
8/22/201422.3122.3122.0522.1656,367
8/21/201422.0622.2022.0022.1751,623
8/20/201422.2022.2021.9522.0458,488
8/19/201422.1822.1921.9522.1367,604
8/18/201422.1922.2021.8822.09150,464
8/15/201422.1322.2521.9022.0586,005
8/14/201422.0022.3821.9522.00126,018
8/13/201422.3322.5522.1522.30139,910
8/12/201423.1023.1022.6022.6292,051
8/11/201422.6422.8422.4122.60104,785
8/8/201422.7022.7122.3022.3269,763
8/7/201422.4822.7022.4522.6858,515
8/6/201422.5022.7622.4022.6056,470
8/5/201422.7422.9722.3822.5782,770
8/4/201422.4123.1022.4123.0984,520
8/1/201423.0423.0422.5122.7076,765
7/31/201423.2323.2622.8222.9489,653
7/30/201424.0524.0823.3923.67112,561
7/29/201424.0024.2023.8523.9472,394
7/28/201424.2924.3923.8024.0283,009
7/25/201424.1724.3923.8524.2556,721
7/24/201424.1324.3923.7624.16108,492
7/23/201424.0424.1324.0224.1355,023
7/22/201423.7624.0423.7024.0290,167
7/21/201423.6423.8223.5423.7551,927
7/18/201423.5123.6423.4223.6452,468
7/17/201423.5823.8423.2223.25135,220
7/16/201423.3823.6923.1623.50112,627
7/15/201423.3023.3422.9223.23129,896
7/14/201423.1223.3223.0223.2323,981
7/11/201423.0423.2123.0023.0724,008
7/10/201423.5923.5922.9523.1589,873
7/9/201423.5623.6023.3623.5773,620
7/8/201423.4623.5323.1423.49121,869
7/7/201423.0823.3022.9523.2760,821
7/3/201423.2223.2223.0023.1016,708
7/2/201423.2623.2622.8323.1243,215
7/1/201423.3423.3423.0123.1687,372
6/30/201422.9523.2522.6123.21111,225
6/27/201422.3222.9422.2722.8243,300
6/26/201422.6022.6922.2122.4263,287
6/25/201422.1622.5722.1022.4080,987
6/24/201422.3522.4022.0822.30160,130
6/23/201422.1422.4422.0022.2692,435
6/20/201422.3522.4022.0122.3482,934
6/19/201421.8522.3821.7922.3573,273
6/18/201422.3722.3721.7621.8078,225
6/17/201422.3822.5622.0222.24114,141
6/16/201421.8422.3021.8222.29115,990
6/13/201422.0022.0021.6421.9249,011
6/12/201421.5021.9021.5021.9056,355
6/11/201421.4121.5221.3021.4346,640
6/10/201421.5721.6721.2221.5278,045
6/9/201421.2621.6821.1521.56120,685
6/6/201421.2521.3921.0921.2184,114
6/5/201421.1121.4320.7521.15168,312
6/4/201421.7721.8021.0721.14130,559
6/3/201422.0122.3021.5121.69141,006
6/2/201422.3722.4122.1222.3436,965
5/30/201422.3522.3522.2122.3420,284
5/29/201422.2222.3122.0222.3139,843
5/28/201422.2622.3422.1422.3029,535
5/27/201422.5022.5022.0822.1261,324
5/23/201422.5822.6322.3622.3946,625
5/22/201422.7122.7322.2822.5150,858
5/21/201422.2222.6522.0522.5895,622
5/20/201421.9522.3221.7122.1944,755
5/19/201421.9021.9321.6521.8735,353
5/16/201421.9121.9721.7021.7826,693
5/15/201421.7921.9521.6021.8165,050
5/14/201421.8521.9421.5821.6934,219
5/13/201422.1722.1921.6521.7490,391
5/12/201421.5422.1021.2322.1077,004
5/9/201421.2321.5821.2321.4345,180
5/8/201421.4621.6821.2321.32114,382
5/7/201422.2222.2721.3721.6395,906
5/6/201422.4022.9522.1022.21184,430
5/5/201423.1823.3423.0123.23120,886
5/2/201423.2223.2323.0423.1177,777
5/1/201422.9623.2022.9623.1081,631
4/30/201423.0523.2223.0123.1137,138
4/29/201422.8823.3122.8823.0475,769
4/28/201423.1023.3623.0023.0550,630
4/25/201422.9022.9422.6222.9436,869
4/24/201423.2223.2222.7723.0258,414
  • Showing 1-100 of 690 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center