$6.01 +0.02 (%) Mid-Con Energy Partners LP - NASDAQ

May. 22, 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
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
4/14/20155.826.035.705.86126,801
4/13/20155.855.925.755.7772,313
4/10/20155.795.985.755.8177,270
4/9/20155.805.925.765.8238,890
4/8/20155.935.935.765.8098,963
4/7/20155.815.955.705.87132,252
4/6/20155.675.875.675.82119,622
4/2/20155.635.705.515.6360,418
4/1/20155.665.895.515.6079,547
3/31/20155.345.605.315.56117,275
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
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center