MCEP - Mid-Con Energy Partners, LP

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 25, 20171.011.051.011.011.0127,200
Aug 24, 20170.981.010.950.980.9812,900
Aug 23, 20170.951.050.921.001.00130,100
Aug 22, 20170.920.990.920.950.9520,600
Aug 21, 20170.981.030.940.940.9446,300
Aug 18, 20170.941.050.931.001.00113,600
Aug 17, 20170.930.980.930.940.9475,500
Aug 16, 20171.021.020.960.960.9689,800
Aug 15, 20171.071.071.011.031.0359,400
Aug 14, 20171.071.071.051.051.0513,400
Aug 11, 20171.121.231.051.061.0648,200
Aug 10, 20171.081.181.081.101.1068,300
Aug 09, 20171.071.091.061.081.0827,200
Aug 08, 20171.061.101.061.061.0649,900
Aug 07, 20171.131.131.061.061.0639,300
Aug 04, 20171.081.181.081.121.1281,500
Aug 03, 20171.141.141.011.051.05310,100
Aug 02, 20171.301.301.151.151.15102,300
Aug 01, 20171.301.301.211.251.2590,000
Jul 31, 20171.301.331.251.251.2570,900
Jul 28, 20171.311.351.311.321.3275,200
Jul 27, 20171.311.341.311.311.3140,500
Jul 26, 20171.371.371.301.311.3153,300
Jul 25, 20171.231.381.221.341.34178,200
Jul 24, 20171.301.301.201.221.22220,500
Jul 21, 20171.271.311.211.301.3054,400
Jul 20, 20171.301.371.261.281.2848,400
Jul 19, 20171.241.351.231.311.3173,900
Jul 18, 20171.301.331.231.231.2329,800
Jul 17, 20171.311.361.271.301.3030,900
Jul 14, 20171.351.351.311.331.3364,500
Jul 13, 20171.371.371.321.361.3613,100
Jul 12, 20171.361.361.291.341.3420,100
Jul 11, 20171.301.431.271.351.3540,600
Jul 10, 20171.191.391.171.281.2857,100
Jul 07, 20171.221.271.171.191.19141,200
Jul 06, 20171.301.321.221.251.25108,700
Jul 05, 20171.331.331.271.271.2751,700
Jul 03, 20171.381.391.331.351.3564,800
Jun 30, 20171.361.401.321.361.3672,800
Jun 29, 20171.331.381.331.361.3658,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...