$2.51 +0.02 (%) Mid-Con Energy Partners LP - NASDAQ

Sep. 26, 2016 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCEP historical data

Date Open High Low Close Volume
9/23/20162.532.592.462.4975,080
9/22/20162.652.672.522.5656,538
9/21/20162.612.682.512.6175,951
9/20/20162.672.672.522.5279,742
9/19/20162.602.702.562.6981,928
9/16/20162.522.532.452.5336,917
9/15/20162.572.612.472.5699,100
9/14/20162.632.732.522.55141,718
9/13/20162.762.792.522.65185,087
9/12/20162.752.872.612.8075,855
9/9/20162.902.932.712.75127,801
9/8/20162.632.982.622.95497,471
9/7/20162.482.602.482.60182,190
9/6/20162.502.552.452.4580,367
9/2/20162.412.492.412.4956,661
9/1/20162.382.462.382.4050,009
8/31/20162.502.542.402.4074,905
8/30/20162.472.562.442.5081,468
8/29/20162.302.562.262.42195,430
8/26/20162.502.532.332.33170,017
8/25/20162.432.472.392.4745,563
8/24/20162.502.612.402.41112,306
8/23/20162.452.592.452.5662,892
8/22/20162.602.622.452.4682,350
8/19/20162.682.702.632.64151,042
8/18/20162.602.662.582.61142,003
8/17/20162.492.702.382.55198,550
8/16/20162.442.552.372.52131,285
8/15/20162.402.652.402.45362,654
8/12/20162.732.752.532.55192,774
8/11/20162.412.742.382.67244,136
8/10/20162.582.582.342.39246,378
8/9/20162.983.002.412.52400,475
8/8/20162.883.082.722.911,127,807
8/5/20161.932.641.882.581,278,230
8/4/20161.931.991.871.92119,203
8/3/20161.721.931.701.92199,446
8/2/20161.741.891.611.70309,564
8/1/20161.601.881.521.75523,174
7/29/20161.441.531.401.50133,230
7/28/20161.541.551.411.47202,565
7/27/20161.601.701.511.53371,278
7/26/20161.691.831.611.61228,829
7/25/20161.741.831.691.69122,607
7/22/20161.801.851.751.80156,754
7/21/20161.851.901.761.79116,399
7/20/20161.822.001.821.84266,338
7/19/20161.911.991.811.86155,061
7/18/20161.831.941.771.90159,675
7/15/20161.791.941.761.84139,359
7/14/20161.821.851.751.7595,078
7/13/20161.821.841.781.8468,882
7/12/20161.751.971.721.82187,508
7/11/20161.721.771.711.7181,953
7/8/20161.801.801.711.7298,048
7/7/20161.821.931.711.80118,578
7/6/20161.771.911.751.7851,486
7/5/20161.891.891.811.8277,962
7/1/20161.932.031.931.9528,794
6/30/20161.952.011.911.9344,045
6/29/20161.932.021.891.99126,438
6/28/20161.821.921.821.89116,174
6/27/20161.851.851.701.73141,114
6/24/20161.861.941.851.87136,787
6/23/20162.022.081.992.0068,200
6/22/20162.012.041.862.00195,505
6/21/20162.052.101.912.01216,559
6/20/20162.032.182.032.0565,791
6/17/20162.002.141.982.01143,070
6/16/20161.982.031.851.97189,178
6/15/20162.032.191.962.05160,236
6/14/20162.132.242.002.04149,456
6/13/20162.002.201.942.16128,253
6/10/20162.262.292.012.11194,561
6/9/20162.232.332.212.31145,404
6/8/20162.182.342.182.25190,726
6/7/20162.202.292.052.14308,160
6/6/20162.112.292.092.20319,704
6/3/20162.302.422.052.15559,494
6/2/20162.862.862.212.39750,434
6/1/20162.932.992.832.90134,289
5/31/20163.103.103.003.02120,081
5/27/20163.233.233.003.12139,162
5/26/20163.243.263.073.12142,205
5/25/20163.153.253.123.18108,929
5/24/20162.943.202.913.11175,017
5/23/20163.003.052.892.94129,781
5/20/20162.943.062.853.02113,345
5/19/20162.752.942.662.91155,158
5/18/20162.922.992.822.84131,043
5/17/20162.702.942.702.92191,146
5/16/20162.652.812.622.69443,521
5/13/20162.852.952.552.60593,237
5/12/20163.123.192.852.87321,286
5/11/20163.113.272.773.10398,433
5/10/20163.213.313.153.1699,319
5/9/20163.333.423.053.22358,168
5/6/20163.353.553.273.41249,313
5/5/20163.453.593.303.42181,992
5/4/20163.373.473.103.30324,068
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center