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 (%)
Aug 31, 2012 18.25 18.61 18.13 18.47 27,356 +0.33(+1.81%)
Aug 30, 2012 18.61 18.61 18.09 18.15 20,991 -0.65(-3.45%)
Aug 29, 2012 18.79 18.79 18.10 18.79 36,147 +0.12(+0.66%)
Aug 27, 2012 18.98 19.22 18.66 18.67 36,042 -0.07(-0.35%)
Aug 24, 2012 18.93 19.17 18.66 18.74 31,440 -0.04(-0.22%)
Aug 23, 2012 19.07 19.07 18.68 18.78 30,808 -0.02(-0.13%)
Aug 22, 2012 18.69 18.94 18.56 18.80 29,395 -0.12(-0.61%)
Aug 21, 2012 19.01 19.01 18.55 18.92 56,834 +0.21(+1.14%)
Aug 20, 2012 18.60 18.90 18.40 18.70 32,243 +0.11(+0.57%)
Aug 17, 2012 18.87 18.87 18.49 18.60 26,705 +0.04(+0.22%)
Aug 16, 2012 18.72 18.91 18.29 18.56 26,539 +0.04(+0.22%)
Aug 15, 2012 18.17 18.90 18.10 18.52 52,310 +0.62(+3.46%)
Aug 14, 2012 17.77 18.06 17.38 17.90 52,198 +0.63(+3.65%)
Aug 13, 2012 17.26 17.59 17.16 17.27 30,314 +0.12(+0.72%)
Aug 10, 2012 16.92 17.35 16.86 17.14 41,585 -0.02(-0.14%)
Aug 09, 2012 17.87 18.01 16.80 17.17 101,446 -1.22(-6.66%)
Aug 08, 2012 18.44 18.79 18.20 18.39 23,608 +0.10(+0.54%)
Aug 07, 2012 18.28 18.73 18.27 18.29 40,715 +0.01(+0.04%)
Aug 06, 2012 19.52 19.52 17.96 18.29 17,954 +0.22(+1.23%)
Aug 03, 2012 18.42 18.42 17.75 18.06 32,792 -0.43(-2.31%)
Aug 02, 2012 18.56 18.89 18.49 18.49 27,573 -0.21(-1.10%)
Aug 01, 2012 18.49 18.90 18.33 18.70 27,162 +0.29(+1.56%)
Jul 31, 2012 18.48 18.49 18.20 18.41 38,652 +0.16(+0.86%)
Jul 30, 2012 18.08 18.75 17.99 18.25 73,329 +0.26(+1.46%)
Jul 27, 2012 17.67 18.08 17.65 17.99 26,766 +0.32(+1.81%)
Jul 26, 2012 18.20 18.20 17.55 17.67 50,170 +0.00(+0.00%)
Jul 25, 2012 17.16 17.71 17.16 17.67 29,732 +0.81(+4.83%)
Jul 24, 2012 17.87 18.33 16.85 16.86 50,838 -0.76(-4.29%)
Jul 23, 2012 17.35 18.01 17.35 17.61 39,593 -0.06(-0.32%)
Jul 20, 2012 18.21 18.21 17.38 17.67 101,665 -0.40(-2.23%)
Jul 19, 2012 17.68 18.08 17.68 18.07 30,885 +0.40(+2.28%)
Jul 18, 2012 17.64 18.29 17.51 17.67 32,126 -0.02(-0.14%)
Jul 17, 2012 17.42 17.69 17.10 17.69 37,648 +0.24(+1.37%)
Jul 16, 2012 17.67 17.68 16.98 17.46 51,855 -0.11(-0.65%)
Jul 13, 2012 17.65 17.67 17.34 17.57 30,097 +0.18(+1.04%)
Jul 12, 2012 17.85 17.85 16.90 17.39 14,940 +0.30(+1.73%)
Jul 11, 2012 17.30 17.47 16.69 17.09 29,970 -0.16(-0.95%)
Jul 10, 2012 17.87 17.87 17.26 17.26 17,869 -0.19(-1.08%)
Jul 09, 2012 17.94 18.08 17.41 17.45 33,167 -0.53(-2.97%)
Jul 06, 2012 18.00 18.06 17.59 17.98 53,199 -0.02(-0.09%)
Jul 05, 2012 17.92 18.27 17.75 18.00 56,373 +0.08(+0.46%)
Jul 03, 2012 18.08 18.08 17.79 17.92 19,662 +0.04(+0.23%)
Jul 02, 2012 17.09 17.91 16.76 17.87 122,883 +1.21(+7.28%)
Jun 29, 2012 17.24 17.26 16.24 16.66 43,851 -0.19(-1.15%)
Jun 28, 2012 16.56 17.09 16.42 16.86 41,513 +0.27(+1.64%)
Jun 27, 2012 16.44 16.68 16.44 16.58 20,272 -0.18(-1.08%)
Jun 26, 2012 16.23 16.76 15.98 16.76 20,826 +1.15(+7.40%)
Jun 25, 2012 15.70 15.95 15.37 15.61 40,861 -0.09(-0.55%)
Jun 22, 2012 15.53 15.89 15.37 15.70 18,753 +0.16(+1.06%)
Jun 21, 2012 15.43 15.69 15.37 15.53 18,398 +0.11(+0.69%)
Jun 20, 2012 15.43 15.80 15.37 15.43 22,229 -0.05(-0.32%)
Jun 19, 2012 15.47 16.04 15.27 15.47 42,839 +0.13(+0.86%)
Jun 18, 2012 15.98 16.10 15.30 15.34 51,934 -0.52(-3.26%)
Jun 15, 2012 16.18 16.43 15.73 15.86 29,051 -0.49(-3.02%)
Jun 14, 2012 16.84 16.84 15.83 16.35 33,101 -0.08(-0.50%)
Jun 13, 2012 16.30 16.71 15.93 16.44 25,868 +0.23(+1.42%)
Jun 12, 2012 16.43 16.51 16.03 16.21 31,570 -0.01(-0.08%)
Jun 11, 2012 16.57 16.62 16.10 16.22 35,061 -0.17(-1.04%)
Jun 08, 2012 16.05 16.44 16.05 16.39 19,145 +0.23(+1.43%)
Jun 07, 2012 16.84 16.85 16.16 16.16 15,902 -0.43(-2.58%)
Jun 06, 2012 16.74 17.04 16.34 16.58 48,381 +0.12(+0.75%)
Jun 05, 2012 15.82 17.36 15.81 16.46 90,528 +0.62(+3.89%)
Jun 04, 2012 15.12 16.32 15.12 15.84 59,919 +0.76(+5.07%)
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.