$1.87 -0.13 (%) Mid-Con Energy Partners LP - NASDAQ

Jun. 24, 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
6/24/20161.861.941.851.87136,787
6/23/20162.022.081.992.0068,200
6/22/20162.012.041.862.00195,505
6/20/20162.032.182.032.0565,791
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
5/3/20163.483.543.153.37586,569
5/2/20163.893.903.333.64484,960
4/29/20163.794.013.543.73474,428
4/28/20163.984.053.613.72479,757
4/27/20163.733.993.543.95589,395
4/26/20163.313.743.103.63650,683
4/25/20163.593.603.113.31937,876
4/22/20163.603.753.073.67898,587
4/21/20163.483.693.413.53336,597
4/20/20163.273.443.263.38285,221
4/19/20163.393.573.263.29368,939
4/18/20162.853.442.853.35553,925
4/15/20162.893.342.893.10490,514
4/14/20163.253.252.822.82499,123
4/13/20163.433.452.843.19779,659
4/12/20163.163.503.123.40844,085
4/11/20162.723.642.723.071,261,374
4/8/20162.502.832.502.72519,427
4/7/20162.392.492.372.42261,821
4/6/20162.252.342.152.29198,561
4/5/20162.152.292.082.19363,805
4/4/20162.352.612.232.291,238,166
4/1/20161.802.141.782.131,281,820
3/31/20161.381.841.351.77807,664
3/30/20161.551.571.321.3898,181
3/29/20161.411.551.411.5556,541
3/28/20161.501.521.411.48178,591
3/24/20161.481.581.421.55131,543
3/23/20161.621.651.431.46117,871
3/22/20161.501.721.501.65143,059
3/21/20161.671.781.511.68288,419
3/18/20161.701.781.641.67179,149
3/17/20161.701.791.611.67286,344
3/16/20161.481.681.481.6891,057
3/15/20161.431.481.391.4878,884
3/14/20161.591.601.431.51194,951
3/11/20161.531.631.531.59169,799
3/10/20161.651.701.371.48206,412
3/9/20161.611.831.591.62226,023
3/8/20161.851.871.551.55218,308
3/7/20161.931.931.721.83757,044
3/4/20161.351.911.351.66742,851
3/3/20161.051.391.051.33693,770
3/2/20161.021.050.981.02101,643
3/1/20161.051.140.961.04231,287
2/29/20160.901.140.901.14480,329
2/26/20160.780.920.760.87148,582
2/25/20160.760.800.750.80129,604
2/24/20160.790.830.730.78161,807
2/23/20160.850.880.800.8082,730
2/22/20160.860.890.850.85111,816
2/19/20160.800.800.760.79213,445
2/18/20160.920.950.800.81180,558
2/17/20160.890.980.890.90134,608
2/16/20160.911.000.880.89137,912
2/12/20160.820.920.820.8975,504
2/11/20160.810.880.770.81185,206
2/10/20160.860.880.820.82130,982
2/9/20160.960.960.810.83253,603
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
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center