Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid-Con Energy Partn (NQ: MCEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.183 5.819 5.819 5.819 910,686 +0.49(+9.17%)
Dec 30, 2014 5.321 5.487 5.164 5.330 665,865 -0.06(-1.03%)
Dec 29, 2014 5.708 5.837 5.302 5.385 666,195 -0.21(-3.79%)
Dec 26, 2014 5.598 5.763 5.551 5.598 304,564 +0.00(+0.00%)
Dec 24, 2014 5.681 5.598 5.598 5.598 239,003 -0.11(-1.94%)
Dec 23, 2014 5.515 5.773 5.487 5.708 359,203 +0.06(+0.98%)
Dec 22, 2014 5.929 5.929 5.446 5.653 593,652 -0.35(-5.84%)
Dec 19, 2014 5.736 6.068 5.598 6.003 664,369 +0.41(+7.25%)
Dec 18, 2014 6.981 6.999 5.376 5.598 1,174,860 -1.23(-17.97%)
Dec 17, 2014 5.865 6.852 5.754 6.824 861,324 +1.14(+20.13%)
Dec 16, 2014 4.629 5.893 4.629 5.681 1,099,421 +0.61(+12.00%)
Dec 15, 2014 6.040 6.289 5.072 5.072 869,568 -0.92(-15.38%)
Dec 12, 2014 5.994 6.252 5.773 5.994 601,955 -0.06(-1.07%)
Dec 11, 2014 6.824 6.916 5.994 6.059 585,458 -0.42(-6.54%)
Dec 10, 2014 6.907 7.193 6.178 6.483 595,204 -0.58(-8.22%)
Dec 09, 2014 6.077 7.064 5.865 7.064 756,987 +0.87(+13.99%)
Dec 08, 2014 7.562 7.838 6.040 6.197 1,063,309 -1.69(-21.40%)
Dec 05, 2014 8.576 8.761 7.709 7.884 749,339 -0.77(-8.95%)
Dec 04, 2014 9.498 9.594 8.576 8.659 628,734 -1.00(-10.32%)
Dec 03, 2014 9.609 10.17 9.600 9.655 404,203 +0.14(+1.45%)
Dec 02, 2014 9.452 10.28 9.314 9.517 516,921 +0.06(+0.68%)
Dec 01, 2014 10.83 11.23 9.222 9.452 717,829 -1.37(-12.69%)
Nov 28, 2014 12.03 12.09 10.83 10.83 440,049 -2.27(-17.32%)
Nov 26, 2014 13.40 13.09 13.09 13.09 308,188 -0.34(-2.54%)
Nov 25, 2014 13.56 13.73 13.19 13.44 313,078 -0.37(-2.67%)
Nov 24, 2014 13.65 14.24 13.28 13.80 606,009 -0.53(-3.67%)
Nov 21, 2014 14.52 15.05 14.29 14.33 259,096 -0.34(-2.33%)
Nov 20, 2014 13.69 14.75 13.67 14.67 241,641 +0.97(+7.07%)
Nov 19, 2014 13.83 14.07 13.68 13.70 360,210 -0.39(-2.75%)
Nov 18, 2014 14.22 14.57 13.68 14.09 338,539 -0.11(-0.78%)
Nov 17, 2014 14.89 14.89 14.03 14.20 354,015 -0.71(-4.76%)
Nov 14, 2014 15.46 15.58 13.76 14.91 471,381 -0.59(-3.81%)
Nov 13, 2014 15.40 15.72 15.23 15.50 695,846 +0.26(+1.69%)
Nov 12, 2014 15.22 15.39 14.90 15.24 703,766 +0.07(+0.49%)
Nov 11, 2014 15.49 15.60 15.06 15.17 2,013,997 -1.42(-8.56%)
Nov 10, 2014 16.82 17.43 16.14 16.59 189,446 -0.16(-0.94%)
Nov 07, 2014 16.32 16.95 16.16 16.75 207,218 +0.61(+3.77%)
Nov 06, 2014 15.78 16.79 15.78 16.14 127,284 +0.34(+2.16%)
Nov 05, 2014 16.61 16.96 15.67 15.80 306,240 -0.65(-3.93%)
Nov 04, 2014 17.71 17.89 16.24 16.44 212,349 -1.27(-7.18%)
Nov 03, 2014 17.95 18.69 17.54 17.71 177,275 -0.24(-1.34%)
Oct 31, 2014 17.06 18.03 16.81 17.95 85,043 +0.99(+5.82%)
Oct 30, 2014 16.81 17.31 16.48 16.97 139,878 +0.01(+0.08%)
Oct 29, 2014 16.38 17.31 16.24 16.95 100,185 +0.74(+4.59%)
Oct 28, 2014 17.19 17.19 15.72 16.21 72,469 +0.32(+2.03%)
Oct 27, 2014 16.48 16.49 15.79 15.89 106,220 -0.60(-3.65%)
Oct 24, 2014 17.15 17.35 16.28 16.49 188,915 -0.82(-4.72%)
Oct 23, 2014 17.27 17.56 17.06 17.30 147,482 +0.28(+1.63%)
Oct 22, 2014 17.78 17.94 16.82 17.03 297,015 -0.61(-3.46%)
Oct 21, 2014 16.78 17.69 16.78 17.64 203,052 +1.13(+6.85%)
Oct 20, 2014 15.81 16.59 15.70 16.51 152,625 +0.69(+4.37%)
Oct 17, 2014 14.98 16.34 14.98 15.81 370,935 +0.90(+6.01%)
Oct 16, 2014 13.54 15.16 13.24 14.92 315,718 +1.39(+10.28%)
Oct 15, 2014 13.48 14.01 13.01 13.53 385,300 -0.08(-0.59%)
Oct 14, 2014 14.31 14.53 13.35 13.61 346,531 -0.92(-6.36%)
Oct 13, 2014 15.91 16.42 14.33 14.53 253,824 -1.38(-8.68%)
Oct 10, 2014 17.17 17.17 15.29 15.91 319,370 -1.41(-8.13%)
Oct 09, 2014 17.95 18.84 17.07 17.32 150,027 -0.79(-4.36%)
Oct 08, 2014 19.12 19.12 17.47 18.11 345,050 -1.00(-5.21%)
Oct 07, 2014 19.22 19.31 18.86 19.11 91,217 -0.07(-0.37%)
Oct 06, 2014 19.46 19.47 18.93 19.18 70,471 -0.29(-1.47%)
Oct 03, 2014 19.72 19.72 19.29 19.47 31,231 -0.09(-0.46%)
Oct 02, 2014 19.67 19.67 19.02 19.56 123,153 -0.12(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.