$5.42 +0.31 (%) Mid-Con Energy Partners LP - NASDAQ

Jan. 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
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
11/3/201419.4620.2719.0219.21163,477
10/31/201418.5019.5518.2319.4778,424
10/30/201418.2318.7817.8718.40128,991
10/29/201418.2619.3018.1018.9089,870
10/28/201419.1619.1617.5218.0765,008
10/27/201418.3718.5017.6017.7195,283
10/24/201419.1219.3418.1518.38169,464
10/23/201419.2519.6419.0219.29132,297
10/22/201419.8220.0018.7518.98266,433
10/21/201418.7119.7218.7119.66182,145
10/20/201417.6318.4917.3218.40136,910
10/17/201416.7018.2216.7017.63332,742
10/16/201415.0916.9014.7616.63283,210
10/15/201415.0315.6214.5015.08345,628
10/14/201415.9516.2014.8815.17310,851
10/13/201417.7418.3115.9816.20227,689
10/10/201419.1419.1417.0517.74286,486
10/9/201420.0121.0019.0319.31134,580
10/8/201421.3121.3119.4820.19309,522
10/7/201421.4321.5321.0321.3081,825
10/6/201421.6921.7021.1021.3863,215
10/3/201421.9821.9821.5121.7028,016
10/2/201421.9321.9321.2021.80110,473
10/1/201422.0022.2521.5121.93135,185
9/30/201422.0022.1421.8621.9534,370
9/29/201421.8722.0121.4522.0046,130
9/26/201421.7021.8921.4521.8574,383
9/25/201421.8521.8521.5121.6947,319
9/24/201421.9521.9521.5021.83120,509
9/23/201421.5722.0021.5721.9955,474
9/22/201421.8321.8321.5721.7133,494
9/19/201421.9722.0321.8821.9444,853
9/18/201421.9822.0021.5021.96114,451
9/17/201421.8522.1221.7621.9850,853
9/16/201421.7521.8521.6421.8299,384
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
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center