MID-CON ENERGY PARTNERS $25.27

down -0.34


22/5/2013 04:22 PM  |  NASDAQ : MCEP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MCEP historical data

Date Open High Low Close Volume
5/22/2013 25.55 25.81 25.26 25.27 711
5/21/2013 25.83 25.83 25.13 25.61 866
5/20/2013 25.46 26.50 25.46 25.78 1009
5/17/2013 25.24 25.35 24.99 25.34 998
5/16/2013 25.09 25.24 24.83 25.15 516
5/15/2013 25.20 25.20 24.64 25.01 743
5/14/2013 25.08 25.20 24.66 25.17 637
5/13/2013 24.57 25.00 24.55 24.94 689
5/10/2013 24.55 24.72 24.20 24.55 328
5/9/2013 23.86 24.69 23.86 24.43 627
5/8/2013 22.70 24.08 22.70 23.86 631
5/7/2013 23.04 23.50 23.02 23.45 352
5/6/2013 23.00 23.33 22.95 23.14 232
5/3/2013 23.22 23.45 22.72 22.96 776
5/2/2013 24.38 24.38 23.42 23.60 835
5/1/2013 24.80 24.80 23.68 24.20 873
4/30/2013 24.44 24.98 24.07 24.98 765
4/29/2013 24.25 25.10 24.11 24.68 1664
4/26/2013 23.70 23.98 23.36 23.98 577
4/25/2013 23.54 23.94 23.35 23.70 399
4/24/2013 23.87 23.98 23.32 23.37 736
4/23/2013 24.14 24.14 23.50 23.70 443
4/22/2013 23.02 24.25 22.86 23.95 1207
4/19/2013 22.87 23.21 22.62 22.87 928
4/18/2013 22.39 22.82 22.16 22.73 237
4/17/2013 23.06 23.24 22.30 22.52 721
4/16/2013 22.91 23.36 22.15 23.36 961
4/15/2013 23.50 23.52 22.66 22.88 1105
4/12/2013 23.27 23.58 23.03 23.45 251
4/11/2013 23.46 23.59 23.22 23.46 397
4/10/2013 23.65 23.80 23.36 23.57 369
4/9/2013 23.68 23.80 23.51 23.80 476
4/8/2013 23.50 23.69 23.10 23.68 463
4/5/2013 23.31 23.64 23.05 23.36 301
4/4/2013 23.65 23.65 23.00 23.36 326
4/3/2013 23.41 23.67 23.19 23.67 453
4/2/2013 23.11 23.67 22.97 23.30 455
4/1/2013 22.88 23.25 22.86 23.22 297
3/28/2013 23.35 23.36 22.86 22.95 1381
3/27/2013 23.37 23.68 23.26 23.26 769
3/26/2013 23.51 23.69 23.32 23.67 618
3/25/2013 23.65 23.68 23.21 23.47 469
3/22/2013 23.57 23.67 23.25 23.52 349
3/21/2013 23.23 23.80 23.18 23.37 499
3/20/2013 23.75 23.80 23.25 23.53 1057
3/19/2013 23.36 23.78 23.08 23.75 969
3/18/2013 23.10 23.52 22.84 23.29 368
3/15/2013 22.92 23.55 22.70 23.43 1885
3/14/2013 22.71 23.24 22.68 23.13 908
3/13/2013 22.82 23.02 22.65 22.82 1182
3/12/2013 23.32 23.34 22.70 22.82 1704
3/11/2013 23.59 23.75 23.32 23.44 593
3/8/2013 23.50 23.95 23.00 23.76 1346
3/7/2013 23.00 23.78 22.75 23.55 1689
3/6/2013 22.42 23.00 22.01 22.86 944
3/5/2013 22.54 22.66 22.21 22.31 860
3/4/2013 22.00 22.40 21.92 22.36 447
3/1/2013 21.99 22.37 21.93 22.00 465
2/28/2013 21.91 22.20 21.70 21.99 269
2/27/2013 21.88 22.16 21.83 21.83 294
2/26/2013 21.80 22.10 21.78 21.86 367
2/25/2013 22.20 22.26 21.78 21.82 333
2/22/2013 22.10 22.38 22.01 22.19 283
2/21/2013 22.05 22.12 21.51 21.98 815
2/20/2013 22.72 22.72 22.22 22.35 460
2/19/2013 22.40 22.68 22.32 22.58 335
2/15/2013 22.79 22.79 22.31 22.40 529
2/14/2013 22.79 22.79 22.60 22.75 848
2/13/2013 22.55 22.76 22.50 22.73 673
2/12/2013 22.20 22.52 22.20 22.50 463
2/11/2013 22.37 22.46 22.17 22.37 494
2/8/2013 22.13 22.43 22.00 22.34 458
2/7/2013 21.97 22.30 21.97 22.20 920
2/6/2013 22.25 22.30 21.93 22.01 1363
2/5/2013 22.09 22.35 21.88 22.25 1156
2/4/2013 22.41 22.59 22.25 22.54 1474
2/1/2013 22.50 22.76 22.39 22.40 2115
1/31/2013 22.25 22.44 22.24 22.41 1083
1/30/2013 22.12 22.30 21.91 22.23 1043
1/29/2013 22.00 22.28 21.83 22.04 1164
1/28/2013 21.91 22.25 21.80 22.09 1618
1/25/2013 21.17 21.85 21.16 21.79 963
1/24/2013 21.17 21.27 21.12 21.12 572
1/23/2013 21.42 21.63 21.11 21.12 853
1/22/2013 20.97 21.39 20.96 21.26 878
1/18/2013 20.88 21.27 20.86 21.06 921
1/17/2013 20.74 20.99 20.72 20.91 637
1/16/2013 20.59 20.91 20.58 20.81 511
1/15/2013 20.76 20.86 20.37 20.73 978
1/14/2013 20.80 20.92 20.80 20.85 568
1/11/2013 20.98 20.98 20.73 20.78 327
1/10/2013 21.00 21.15 20.74 20.84 969
1/9/2013 20.73 21.00 20.70 20.78 900
1/8/2013 20.84 20.90 20.47 20.77 870
1/7/2013 20.47 20.90 20.26 20.71 1116
1/4/2013 20.37 20.73 20.04 20.47 1036
1/3/2013 19.72 20.42 19.57 20.16 551
1/2/2013 18.94 19.80 18.94 19.74 1342
12/31/2012 18.89 18.94 18.56 18.70 1259
12/28/2012 18.84 19.00 18.56 18.87 1062
Marketplace
Trading Center