MCEP - Mid-Con Energy Partners, LP

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.931.951.821.881.8895,700
Jan 18, 20181.851.931.841.931.9390,500
Jan 17, 20181.881.921.751.851.85172,800
Jan 16, 20182.042.041.741.921.92250,800
Jan 12, 20181.891.991.751.881.88188,600
Jan 11, 20181.852.041.851.881.88299,100
Jan 10, 20181.992.041.711.831.83374,200
Jan 09, 20181.841.981.811.961.96427,700
Jan 08, 20181.661.811.661.761.76463,500
Jan 05, 20181.651.741.551.631.63416,400
Jan 04, 20181.221.731.221.641.641,897,100
Jan 03, 20181.151.291.151.211.21169,500
Jan 02, 20181.181.211.121.161.1653,500
Dec 29, 20171.201.231.111.181.18213,100
Dec 28, 20171.111.291.111.251.25356,500
Dec 27, 20171.121.201.081.131.13123,900
Dec 26, 20171.031.161.031.151.15155,600
Dec 22, 20171.101.121.011.051.05107,500
Dec 21, 20171.101.161.071.111.1190,500
Dec 20, 20171.101.111.091.111.1150,000
Dec 19, 20171.091.110.971.101.10230,300
Dec 18, 20171.091.111.081.101.1059,200
Dec 15, 20171.091.111.081.101.1054,000
Dec 14, 20171.071.121.071.101.1060,500
Dec 13, 20171.111.131.011.101.10121,700
Dec 12, 20171.161.171.121.131.1376,300
Dec 11, 20171.181.191.141.161.16149,900
Dec 08, 20171.161.201.131.171.17274,500
Dec 07, 20171.071.141.061.131.1365,900
Dec 06, 20171.111.161.041.071.0753,800
Dec 05, 20171.221.221.101.161.16129,500
Dec 04, 20171.001.211.001.191.19317,600
Dec 01, 20170.941.070.931.021.02122,500
Nov 30, 20170.960.990.930.940.9491,400
Nov 29, 20170.961.020.930.950.95147,300
Nov 28, 20170.950.970.920.950.95128,000
Nov 27, 20171.001.010.950.970.97100,300
Nov 24, 20171.021.041.001.001.0011,700
Nov 22, 20170.991.050.981.021.0295,100
Nov 21, 20171.001.010.980.980.9864,600
Nov 20, 20171.051.050.961.001.0058,900
Nov 17, 20171.001.071.001.061.0679,400
Nov 16, 20171.041.061.001.001.0080,600
Nov 15, 20171.151.161.001.031.03167,300
Nov 14, 20171.151.291.131.171.17122,200
Nov 13, 20171.181.271.151.151.1538,900
Nov 10, 20171.231.341.171.191.19105,800
Nov 09, 20171.241.391.231.231.2398,800
Nov 08, 20171.251.331.231.261.2639,000
Nov 07, 20171.331.331.231.271.2769,600
Nov 06, 20171.301.451.301.331.33241,900
Nov 03, 20171.141.321.141.251.25148,700
Nov 02, 20171.171.251.141.161.1671,200
Nov 01, 20171.241.241.151.191.1934,000
Oct 31, 20171.141.191.051.141.1466,700
Oct 30, 20170.991.240.991.141.14182,000
Oct 27, 20170.921.030.920.990.99113,500
Oct 26, 20170.930.990.920.930.9345,700
Oct 25, 20170.951.000.930.930.9391,500
Oct 24, 20170.940.990.930.950.9583,700
Oct 23, 20171.011.010.940.950.9564,100
Oct 20, 20171.031.031.001.021.029,400
Oct 19, 20171.021.021.001.001.0045,300
Oct 18, 20171.011.061.011.031.0365,800
Oct 17, 20171.021.030.971.001.0054,100
Oct 16, 20171.051.071.021.021.0268,700
Oct 13, 20171.051.071.051.051.0518,200
Oct 12, 20171.071.071.001.031.0370,400
Oct 11, 20171.081.081.021.031.0341,100
Oct 10, 20171.041.101.041.081.0830,300
Oct 09, 20171.061.061.041.041.0413,700
Oct 06, 20171.091.131.031.061.0643,700
Oct 05, 20171.131.141.091.101.1055,900
Oct 04, 20171.131.141.101.111.1143,000
Oct 03, 20171.121.171.091.091.0950,100
Oct 02, 20171.141.151.091.151.1533,500
Sep 29, 20171.161.241.131.151.15100,900
Sep 28, 20171.151.221.151.181.1840,200
Sep 27, 20171.211.231.121.161.1672,600
Sep 26, 20171.061.201.061.171.1798,600
Sep 25, 20171.001.141.001.091.0983,000
Sep 22, 20171.021.081.001.011.0132,900
Sep 21, 20171.011.051.001.011.0166,400
Sep 20, 20171.041.051.021.041.0434,500
Sep 19, 20171.091.091.011.031.0367,200
Sep 18, 20171.071.071.051.071.0737,400
Sep 15, 20171.121.151.051.051.0559,600
Sep 14, 20171.071.211.071.141.1492,200
Sep 13, 20171.041.131.031.071.0763,100
Sep 12, 20171.031.121.031.051.0520,300
Sep 11, 20171.011.061.011.051.0523,800
Sep 08, 20171.071.081.011.021.0219,600
Sep 07, 20171.091.091.031.071.0723,400
Sep 06, 20171.101.131.091.121.1222,900
Sep 05, 20171.101.151.081.081.0838,600
Sep 01, 20171.141.151.081.081.0879,200
Aug 31, 20171.071.141.041.141.1431,900
Aug 30, 20171.061.081.021.031.0324,000
Aug 29, 20171.041.081.011.081.0846,700
Aug 28, 20171.021.141.011.051.05126,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...