$0.99 0.00 (%) Mid-Con Energy Partners LP - NASDAQ

Feb. 8, 2016 | 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
2/8/20161.031.040.930.99136,582
2/5/20161.111.151.051.08118,756
2/4/20161.081.151.081.15172,124
2/3/20161.051.110.971.07165,079
2/2/20161.051.100.991.03142,881
2/1/20161.211.211.051.10130,902
1/29/20161.171.231.161.16221,502
1/28/20161.031.231.021.17308,363
1/27/20161.101.190.910.95314,052
1/26/20160.981.080.941.0885,735
1/25/20161.031.140.920.94214,046
1/22/20160.961.110.961.06284,982
1/21/20160.790.890.790.8897,994
1/20/20160.750.860.720.79191,429
1/19/20160.900.940.800.80228,068
1/15/20160.840.900.790.90161,179
1/14/20160.880.940.790.92394,148
1/13/20160.941.070.870.87342,586
1/12/20161.121.160.910.91451,557
1/11/20161.111.121.051.06254,920
1/8/20161.131.161.111.13110,772
1/7/20161.121.141.101.10210,674
1/6/20161.181.191.121.17325,774
1/5/20161.271.271.191.23140,349
1/4/20161.161.301.161.30238,434
12/31/20151.151.251.131.14755,742
12/30/20151.221.241.121.15323,486
12/29/20151.251.321.211.26361,972
12/28/20151.311.351.161.20576,075
12/24/20151.511.571.361.40175,426
12/23/20151.381.491.301.49540,186
12/22/20151.141.381.111.30401,124
12/21/20151.121.181.101.12240,601
12/18/20151.141.191.121.13183,661
12/17/20151.191.231.101.14487,049
12/16/20151.261.331.161.20267,912
12/15/20151.091.301.051.28621,596
12/14/20151.301.301.091.10495,192
12/11/20151.311.321.231.28240,985
12/10/20151.451.511.311.31397,250
12/9/20151.501.681.341.39352,326
12/8/20151.361.531.271.47354,563
12/7/20151.711.791.311.39775,593
12/4/20151.951.951.711.74431,968
12/3/20152.082.101.901.96224,890
12/2/20152.102.141.992.07304,481
12/1/20152.272.352.092.15247,625
11/30/20152.272.442.272.33182,512
11/27/20152.222.312.222.2665,315
11/25/20152.142.332.102.28166,667
11/24/20152.092.202.092.14134,345
11/23/20152.202.232.072.10130,759
11/20/20152.202.232.072.21215,252
11/19/20152.332.372.232.2380,806
11/18/20152.312.452.202.40189,731
11/17/20152.322.412.202.20192,785
11/16/20152.212.412.212.3691,929
11/13/20152.272.322.162.23124,167
11/12/20152.252.392.232.26113,888
11/11/20152.372.382.252.31165,662
11/10/20152.552.642.342.37204,973
11/9/20152.642.692.552.55171,768
11/6/20152.782.822.622.6691,612
11/5/20152.682.882.652.78143,158
11/4/20152.802.912.602.74245,845
11/3/20152.142.932.142.84734,738
11/2/20152.002.142.002.10193,859
10/30/20151.952.081.952.02105,726
10/29/20151.972.091.901.97250,664
10/28/20151.802.051.761.98261,094
10/27/20151.921.951.711.80523,080
10/26/20152.182.181.931.97563,650
10/23/20152.052.242.012.201,246,886
10/22/20153.023.122.922.99161,349
10/21/20153.093.173.003.0170,789
10/20/20153.043.243.003.10137,841
10/19/20153.203.232.993.01180,277
10/16/20153.153.253.063.23150,111
10/15/20153.253.303.013.14151,098
10/14/20153.213.333.143.32158,868
10/13/20153.173.343.163.21152,195
10/12/20153.193.342.913.25199,442
10/9/20153.513.533.233.34185,694
10/8/20153.183.413.113.41160,142
10/7/20153.123.423.033.22278,413
10/6/20152.913.322.823.06333,224
10/5/20152.492.982.492.91387,129
10/2/20152.202.502.152.42185,128
10/1/20152.182.242.102.10130,417
9/30/20152.102.212.022.15566,516
9/29/20152.192.292.082.10157,919
9/28/20152.302.312.112.11203,725
9/25/20152.492.532.312.3185,314
9/24/20152.422.492.372.4881,311
9/23/20152.502.562.342.37101,259
9/22/20152.572.692.442.48159,562
9/21/20152.772.802.662.67116,408
9/18/20152.792.922.792.81170,122
9/17/20152.712.932.652.87121,449
9/16/20152.532.812.492.72119,131
  • Showing 1-100 of 1,042 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center