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 (%)
May 31, 2012 16.71 16.97 16.19 16.56 39,023 -0.21(-1.23%)
May 30, 2012 17.92 17.92 16.50 16.76 61,861 -1.31(-7.27%)
May 29, 2012 17.39 18.34 17.39 18.08 48,102 +0.70(+4.02%)
May 25, 2012 17.85 18.24 17.27 17.38 47,281 -0.43(-2.40%)
May 24, 2012 17.68 18.04 16.69 17.81 101,931 +0.13(+0.74%)
May 23, 2012 17.28 18.37 17.09 17.68 91,928 +0.39(+2.28%)
May 22, 2012 17.10 17.42 16.67 17.28 59,236 +0.47(+2.79%)
May 21, 2012 16.26 17.22 15.67 16.81 93,861 +1.59(+10.48%)
May 18, 2012 15.39 15.59 14.85 15.22 69,821 -0.05(-0.32%)
May 17, 2012 16.52 16.52 15.04 15.27 210,480 -1.17(-7.10%)
May 16, 2012 16.83 17.28 16.04 16.44 78,064 -0.25(-1.53%)
May 15, 2012 17.11 17.18 16.65 16.69 36,974 -0.42(-2.45%)
May 14, 2012 17.67 17.67 16.72 17.11 44,369 -0.70(-3.92%)
May 11, 2012 17.68 18.23 17.60 17.81 24,386 -0.02(-0.14%)
May 10, 2012 17.39 18.29 16.81 17.83 121,205 +0.21(+1.21%)
May 09, 2012 16.63 18.44 16.51 17.62 73,040 +0.95(+5.72%)
May 08, 2012 17.55 17.55 16.50 16.67 97,910 -0.88(-5.01%)
May 07, 2012 17.35 17.63 17.34 17.55 25,518 +0.20(+1.14%)
May 04, 2012 18.19 18.19 17.35 17.35 47,074 -0.92(-5.04%)
May 03, 2012 18.84 18.84 18.10 18.27 30,249 -0.85(-4.43%)
May 02, 2012 19.39 19.65 19.11 19.12 25,312 -0.32(-1.65%)
May 01, 2012 19.54 19.72 19.17 19.44 50,531 +0.09(+0.47%)
Apr 30, 2012 18.90 19.39 18.90 19.35 48,050 +0.48(+2.53%)
Apr 27, 2012 19.04 19.23 18.76 18.87 13,606 -0.07(-0.39%)
Apr 26, 2012 18.98 18.98 18.64 18.94 30,312 -0.05(-0.26%)
Apr 25, 2012 18.93 19.15 18.60 18.99 60,038 +0.17(+0.92%)
Apr 24, 2012 18.93 19.11 18.63 18.82 55,594 +0.06(+0.31%)
Apr 23, 2012 18.41 18.77 18.25 18.76 48,457 +0.39(+2.10%)
Apr 20, 2012 18.15 18.86 18.11 18.38 75,439 +0.39(+2.19%)
Apr 19, 2012 17.75 18.13 17.35 17.98 90,000 +0.26(+1.48%)
Apr 18, 2012 17.96 18.39 17.51 17.72 167,801 +0.02(+0.09%)
Apr 17, 2012 18.00 18.08 16.86 17.70 448,036 -1.20(-6.35%)
Apr 16, 2012 19.06 19.14 18.75 18.90 20,564 -0.19(-0.99%)
Apr 13, 2012 19.12 19.12 18.76 19.09 17,226 -0.10(-0.51%)
Apr 12, 2012 18.92 19.20 18.77 19.19 42,889 +0.21(+1.08%)
Apr 11, 2012 19.50 19.61 18.91 18.98 32,999 -0.48(-2.45%)
Apr 10, 2012 19.92 19.92 19.30 19.46 44,615 -0.39(-1.95%)
Apr 09, 2012 19.94 20.01 19.64 19.85 40,490 -0.20(-0.98%)
Apr 05, 2012 19.75 20.23 19.75 20.04 55,779 +0.12(+0.58%)
Apr 04, 2012 19.85 20.21 19.67 19.93 46,537 +0.04(+0.21%)
Apr 03, 2012 19.74 20.27 19.64 19.89 47,814 +0.16(+0.83%)
Apr 02, 2012 19.12 19.85 19.09 19.72 67,377 +0.37(+1.91%)
Mar 30, 2012 19.55 19.55 19.13 19.35 80,015 +0.07(+0.34%)
Mar 29, 2012 19.21 19.52 18.82 19.29 43,812 -0.10(-0.51%)
Mar 28, 2012 19.48 19.56 18.99 19.39 41,640 -0.12(-0.63%)
Mar 27, 2012 19.53 19.55 19.20 19.51 61,405 +0.08(+0.42%)
Mar 26, 2012 18.93 19.48 18.91 19.43 19,554 +0.57(+3.01%)
Mar 23, 2012 18.01 19.02 17.76 18.86 102,325 +0.58(+3.15%)
Mar 22, 2012 18.83 18.83 17.92 18.29 108,187 -0.60(-3.20%)
Mar 21, 2012 19.23 19.37 18.79 18.89 57,188 -0.42(-2.19%)
Mar 20, 2012 19.68 19.71 19.07 19.31 77,074 -0.40(-2.04%)
Mar 19, 2012 19.36 19.72 19.07 19.72 94,726 +0.43(+2.22%)
Mar 16, 2012 19.03 19.47 18.70 19.29 180,358 -0.20(-1.01%)
Mar 15, 2012 19.96 20.07 19.25 19.48 104,792 -0.59(-2.95%)
Mar 14, 2012 20.07 20.30 19.72 20.08 78,382 -0.07(-0.33%)
Mar 13, 2012 20.36 20.53 20.05 20.14 183,408 -0.23(-1.13%)
Mar 12, 2012 20.24 20.68 20.09 20.37 128,545 +0.31(+1.56%)
Mar 09, 2012 19.72 20.39 19.65 20.06 75,469 +0.37(+1.88%)
Mar 08, 2012 19.52 20.54 19.52 19.69 199,583 +0.21(+1.10%)
Mar 07, 2012 19.35 19.72 18.41 19.48 221,288 +0.31(+1.62%)
Mar 06, 2012 20.06 20.17 18.92 19.17 152,066 -1.12(-5.54%)
Mar 05, 2012 20.22 20.69 19.90 20.29 125,563 +0.07(+0.33%)
Mar 02, 2012 19.97 20.48 19.81 20.22 258,626 +0.25(+1.28%)
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.