U.S. Markets close in 23 mins.

Mid-Con Energy Partners, LP (MCEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.9615-0.0385 (-3.8500%)
As of 3:27PM EDT. Market open.
People also watch
MEMPLGCYEVEPARPAMID
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20170.981.030.940.960.9630,444
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
Jun 28, 20171.341.441.331.331.33189,000
Jun 27, 20171.351.431.321.341.34228,400
Jun 26, 20171.341.401.311.361.3692,500
Jun 23, 20171.361.401.311.341.3465,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...