$17.63 +1.00 (%) Mid-Con Energy Partners LP - NASDAQ

Oct. 17, 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
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
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
  • Showing 1-100 of 714 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center