$2.57 -0.04 (%) Mid-Con Energy Partners LP - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCEP historical data

Date Open High Low Close Volume
12/2/20162.602.632.512.57117,586
12/1/20162.582.862.562.61399,691
11/30/20162.282.542.262.49449,472
11/29/20162.102.162.062.1181,555
11/28/20162.302.372.032.10428,293
11/25/20162.342.372.252.2833,984
11/23/20162.402.402.352.3696,710
11/22/20162.362.492.362.3990,388
11/21/20162.362.442.302.36110,071
11/18/20162.232.392.232.3070,547
11/17/20162.402.442.212.23183,831
11/16/20162.392.432.312.40119,632
11/15/20162.222.442.222.38210,788
11/14/20162.152.332.152.19192,058
11/11/20162.182.222.112.1851,312
11/10/20162.142.302.112.20204,577
11/9/20161.932.231.932.15156,137
11/8/20162.162.251.972.02162,383
11/7/20162.072.282.072.21236,838
11/4/20162.022.122.012.07152,665
11/3/20162.172.332.062.09287,489
11/2/20162.322.352.112.16340,554
11/1/20162.412.622.352.35102,851
10/31/20162.752.762.412.41260,191
10/28/20162.762.972.752.75108,886
10/27/20162.993.002.752.7677,401
10/26/20163.053.122.912.9396,241
10/25/20163.013.153.003.1297,143
10/24/20163.193.193.023.0367,324
10/21/20163.223.233.153.2390,732
10/20/20163.203.263.153.2182,335
10/19/20163.183.303.163.24127,822
10/18/20163.113.173.063.1698,563
10/17/20163.193.193.003.04147,832
10/14/20163.173.263.173.22170,111
10/13/20163.183.303.123.21314,882
10/12/20163.103.253.103.24225,903
10/11/20163.083.253.083.15187,819
10/10/20163.093.273.023.14177,280
10/7/20163.133.132.913.01202,326
10/6/20163.043.143.043.1061,347
10/5/20162.923.132.923.01273,339
10/4/20162.842.922.842.8795,331
10/3/20162.882.992.782.7996,394
9/30/20162.903.082.852.88247,955
9/29/20162.683.012.672.85372,689
9/28/20162.472.792.452.65195,188
9/27/20162.472.562.452.46247,917
9/26/20162.512.572.462.56129,198
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center