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 29, 2017 1.180 1.180 1.180 0 -0.07(-5.60%)
Dec 28, 2017 1.110 1.290 1.110 1.250 356,528 +0.12(+10.62%)
Dec 27, 2017 1.120 1.200 1.081 1.130 123,919 -0.02(-1.74%)
Dec 26, 2017 1.030 1.160 1.030 1.150 155,558 +0.10(+9.52%)
Dec 22, 2017 1.100 1.120 1.010 1.050 107,492 -0.06(-5.41%)
Dec 21, 2017 1.100 1.155 1.070 1.110 90,465 +0.00(+0.00%)
Dec 20, 2017 1.100 1.110 1.090 1.110 50,046 +0.01(+0.91%)
Dec 19, 2017 1.090 1.110 0.9724 1.100 230,287 +0.00(+0.00%)
Dec 18, 2017 1.090 1.112 1.080 1.100 59,202 +0.00(+0.00%)
Dec 15, 2017 1.090 1.110 1.075 1.100 54,048 +0.00(+0.00%)
Dec 14, 2017 1.070 1.120 1.070 1.100 60,479 +0.00(+0.00%)
Dec 13, 2017 1.110 1.130 1.010 1.100 121,724 -0.02(-2.22%)
Dec 12, 2017 1.160 1.170 1.115 1.125 76,336 -0.03(-3.02%)
Dec 11, 2017 1.180 1.190 1.140 1.160 149,869 -0.01(-0.85%)
Dec 08, 2017 1.160 1.200 1.129 1.170 274,490 +0.04(+3.54%)
Dec 07, 2017 1.073 1.140 1.063 1.130 65,918 +0.06(+5.61%)
Dec 06, 2017 1.110 1.159 1.043 1.070 53,785 -0.09(-7.76%)
Dec 05, 2017 1.220 1.220 1.100 1.160 130,089 -0.03(-2.86%)
Dec 04, 2017 1.000 1.210 1.000 1.194 317,565 +0.17(+17.07%)
Dec 01, 2017 0.9446 1.070 0.9338 1.020 122,464 +0.08(+8.51%)
Nov 30, 2017 0.9600 0.9900 0.9301 0.9400 91,405 -0.01(-1.05%)
Nov 29, 2017 0.9600 1.010 0.9300 0.9500 147,281 +0.00(+0.00%)
Nov 28, 2017 0.9525 0.9699 0.9200 0.9500 127,982 -0.02(-2.05%)
Nov 27, 2017 1.000 1.010 0.9500 0.9699 100,294 -0.03(-3.01%)
Nov 24, 2017 1.020 1.040 1.000 1.000 11,665 -0.02(-1.96%)
Nov 22, 2017 0.9930 1.045 0.9757 1.020 95,059 +0.04(+4.54%)
Nov 21, 2017 1.000 1.012 0.9757 0.9757 64,562 -0.02(-2.43%)
Nov 20, 2017 1.050 1.050 0.9600 1.000 58,879 -0.06(-5.66%)
Nov 17, 2017 1.000 1.069 1.000 1.060 79,372 +0.06(+6.00%)
Nov 16, 2017 1.040 1.057 1.000 1.000 80,632 -0.03(-2.91%)
Nov 15, 2017 1.150 1.160 0.9999 1.030 167,256 -0.14(-11.74%)
Nov 14, 2017 1.150 1.290 1.134 1.167 122,379 +0.02(+1.48%)
Nov 13, 2017 1.180 1.270 1.150 1.150 38,868 -0.04(-3.36%)
Nov 10, 2017 1.230 1.337 1.171 1.190 105,848 -0.04(-3.25%)
Nov 09, 2017 1.240 1.390 1.230 1.230 98,811 -0.03(-2.38%)
Nov 08, 2017 1.250 1.330 1.230 1.260 38,998 -0.01(-0.85%)
Nov 07, 2017 1.330 1.330 1.230 1.271 69,550 -0.06(-4.45%)
Nov 06, 2017 1.300 1.450 1.300 1.330 241,940 +0.08(+6.40%)
Nov 03, 2017 1.140 1.323 1.140 1.250 148,686 +0.09(+7.76%)
Nov 02, 2017 1.171 1.250 1.137 1.160 71,163 -0.03(-2.52%)
Nov 01, 2017 1.240 1.240 1.148 1.190 33,989 +0.05(+4.39%)
Oct 31, 2017 1.140 1.190 1.050 1.140 66,735 +0.00(+0.44%)
Oct 30, 2017 0.9900 1.240 0.9900 1.135 181,969 +0.15(+14.65%)
Oct 27, 2017 0.9210 1.030 0.9201 0.9900 113,541 +0.06(+6.31%)
Oct 26, 2017 0.9301 0.9900 0.9200 0.9312 45,685 +0.00(+0.12%)
Oct 25, 2017 0.9499 1.000 0.9301 0.9301 91,479 -0.02(-2.09%)
Oct 24, 2017 0.9428 0.9900 0.9301 0.9500 83,663 +0.01(+0.53%)
Oct 23, 2017 1.010 1.010 0.9400 0.9450 64,103 -0.08(-7.35%)
Oct 20, 2017 1.026 1.026 1.000 1.020 9,447 +0.02(+2.00%)
Oct 19, 2017 1.020 1.020 1.000 1.000 45,323 -0.03(-2.91%)
Oct 18, 2017 1.010 1.058 1.010 1.030 65,835 +0.03(+3.00%)
Oct 17, 2017 1.020 1.034 0.9741 1.000 54,140 -0.02(-1.96%)
Oct 16, 2017 1.050 1.070 1.020 1.020 68,669 -0.03(-2.86%)
Oct 13, 2017 1.050 1.070 1.050 1.050 18,185 +0.02(+1.94%)
Oct 12, 2017 1.067 1.067 1.000 1.030 70,359 +0.00(+0.00%)
Oct 11, 2017 1.080 1.080 1.020 1.030 41,148 -0.05(-4.63%)
Oct 10, 2017 1.040 1.100 1.040 1.080 30,260 +0.04(+3.84%)
Oct 09, 2017 1.060 1.062 1.040 1.040 13,677 -0.02(-1.88%)
Oct 06, 2017 1.090 1.130 1.030 1.060 43,739 -0.04(-3.64%)
Oct 05, 2017 1.130 1.136 1.090 1.100 55,949 -0.01(-0.90%)
Oct 04, 2017 1.125 1.137 1.100 1.110 43,034 +0.02(+1.83%)
Oct 03, 2017 1.120 1.173 1.090 1.090 50,076 -0.06(-5.22%)
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.