U.S. Markets open in 6 hrs 38 mins

Mid-Con Energy Partners, LP (MCEP)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.34+0.12 (+9.84%)
At close: 3:58PM EDT
People also watch
MEMPLGCYEVEPARPAMID
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20171.251.391.221.341.34167,100
Jun 21, 20171.231.351.221.221.22162,900
Jun 20, 20171.321.371.211.281.28203,200
Jun 19, 20171.381.411.301.331.3364,900
Jun 16, 20171.321.421.281.371.3799,200
Jun 15, 20171.501.521.281.321.32260,100
Jun 14, 20171.641.641.511.521.5258,600
Jun 13, 20171.601.641.551.641.6446,700
Jun 12, 20171.611.651.581.621.6266,500
Jun 09, 20171.681.701.591.641.64161,900
Jun 08, 20171.651.801.611.681.68135,900
Jun 07, 20171.781.821.711.731.73108,200
Jun 06, 20171.821.881.781.821.8272,900
Jun 05, 20171.891.911.801.851.8589,300
Jun 02, 20171.901.971.821.941.9452,000
Jun 01, 20171.882.001.831.931.93108,900
May 31, 20171.851.901.851.851.8526,700
May 30, 20171.982.041.801.851.8589,200
May 26, 20172.002.051.982.052.0562,200
May 25, 20172.082.102.002.012.0136,100
May 24, 20172.062.182.032.032.0369,800
May 23, 20172.132.142.052.062.0642,900
May 22, 20172.202.212.112.152.1542,400
May 19, 20172.032.192.032.142.1486,100
May 18, 20172.002.112.002.032.0366,400
May 17, 20172.132.131.962.052.05155,300
May 16, 20172.222.252.062.112.11131,200
May 15, 20172.232.302.102.242.24148,100
May 12, 20172.182.272.122.122.1235,800
May 11, 20172.242.262.152.202.2012,300
May 10, 20172.102.272.052.202.20105,600
May 09, 20172.122.132.062.082.0841,100
May 08, 20172.182.182.062.132.1359,800
May 05, 20172.082.162.052.152.1572,900
May 04, 20172.252.252.052.052.05114,900
May 03, 20172.202.262.172.252.2567,100
May 02, 20172.342.342.172.192.1973,300
May 01, 20172.172.292.132.272.2783,900
Apr 28, 20172.212.212.152.172.1752,500
Apr 27, 20172.232.272.112.232.2382,700
Apr 26, 20172.262.332.162.272.2787,600
Apr 25, 20172.252.352.212.282.2861,500
Apr 24, 20172.312.332.262.262.2623,700
Apr 21, 20172.322.362.292.302.3068,300
Apr 20, 20172.392.422.272.342.3476,900
Apr 19, 20172.302.392.302.392.3982,000
Apr 18, 20172.392.442.302.312.3152,300
Apr 17, 20172.412.482.302.472.47120,500
Apr 13, 20172.352.492.322.492.4980,700
Apr 12, 20172.422.472.352.352.3537,600
Apr 11, 20172.442.472.372.442.4439,700
Apr 10, 20172.402.482.402.462.4674,500
Apr 07, 20172.322.402.322.352.3528,900
Apr 06, 20172.332.372.312.312.3113,000
Apr 05, 20172.382.532.332.342.34117,100
Apr 04, 20172.372.442.362.392.3918,900
Apr 03, 20172.372.422.322.402.4081,900
Mar 31, 20172.322.372.302.372.3765,500
Mar 30, 20172.342.382.292.322.3265,500
Mar 29, 20172.242.332.202.322.32135,400
Mar 28, 20172.222.302.212.212.21114,400
Mar 27, 20172.272.312.162.252.25116,200
Mar 24, 20172.252.342.252.292.2994,800
Mar 23, 20172.152.322.152.242.24113,700
Mar 22, 20172.332.342.112.192.19343,100
Mar 21, 20172.482.482.322.352.3543,600
Mar 20, 20172.312.482.312.432.43157,900
Mar 17, 20172.462.592.322.342.34326,800
Mar 16, 20172.582.742.462.492.49257,200
Mar 15, 20172.522.662.472.612.6176,100
Mar 14, 20172.472.502.402.482.4857,600
Mar 13, 20172.452.552.372.522.52137,400
Mar 10, 20172.512.582.402.482.48119,900
Mar 09, 20172.612.702.432.552.55154,100
Mar 08, 20172.792.852.622.652.6596,300
Mar 07, 20172.652.942.652.792.79180,600
Mar 06, 20172.682.742.612.682.68117,200
Mar 03, 20172.632.772.602.752.75107,300
Mar 02, 20172.522.732.522.722.72145,200
Mar 01, 20172.552.742.322.722.72472,000
Feb 28, 20172.682.792.682.772.7736,200
Feb 27, 20172.652.712.602.682.6843,300
Feb 24, 20172.732.732.522.682.6875,300
Feb 23, 20172.682.762.632.732.73110,400
Feb 22, 20172.742.752.582.652.65153,400
Feb 21, 20172.782.842.742.752.7575,700
Feb 17, 20172.762.872.762.762.7638,000
Feb 16, 20172.802.802.742.782.7846,000
Feb 15, 20172.802.852.802.802.8044,100
Feb 14, 20172.953.002.802.862.8662,900
Feb 13, 20172.922.982.802.982.9874,200
Feb 10, 20172.832.962.832.922.9232,200
Feb 09, 20172.872.892.802.842.8450,500
Feb 08, 20172.872.882.832.862.8641,900
Feb 07, 20172.872.942.872.872.8775,200
Feb 06, 20172.983.052.902.902.9066,700
Feb 03, 20172.903.082.873.023.0281,300
Feb 02, 20172.872.982.862.872.87103,100
Feb 01, 20173.033.032.872.902.9089,800
Jan 31, 20172.973.022.952.972.9791,800
*Close price adjusted for dividends and splits.
Loading more data...