MCEP - Mid-Con Energy Partners, LP

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.22110.26830.22110.26030.2603722,776
05 Dec 20190.24000.24000.21000.23000.2300108,700
04 Dec 20190.22000.24000.22000.23000.2300114,700
03 Dec 20190.22000.23000.22000.23000.2300209,000
02 Dec 20190.24000.24000.22000.23000.2300165,000
29 Nov 20190.25000.25000.23000.25000.250034,000
27 Nov 20190.24000.25000.23000.24000.2400110,300
26 Nov 20190.24000.25000.22000.24000.2400192,800
25 Nov 20190.28000.28000.24000.25000.2500290,200
22 Nov 20190.25000.27000.24000.25000.2500247,300
21 Nov 20190.28000.28000.25000.25000.2500293,500
20 Nov 20190.29000.29000.24000.27000.2700367,600
19 Nov 20190.30000.31000.28000.29000.2900362,000
18 Nov 20190.34000.34000.30000.31000.3100159,200
15 Nov 20190.31000.33000.29000.32000.32001,278,000
14 Nov 20190.33000.33000.30000.31000.3100783,800
13 Nov 20190.30000.35000.29000.34000.34001,500,600
12 Nov 20190.32000.34000.29000.30000.3000232,200
11 Nov 20190.34000.34000.32000.32000.3200100,200
08 Nov 20190.35000.35000.33000.34000.340042,700
07 Nov 20190.36000.36000.33000.34000.3400130,300
06 Nov 20190.35000.37000.34000.34000.340074,500
05 Nov 20190.36000.38000.35000.36000.3600228,800
04 Nov 20190.38000.39000.37000.38000.380046,300
01 Nov 20190.36000.39000.36000.37000.3700225,400
31 Oct 20190.43000.56000.35000.36000.3600902,200
30 Oct 20190.37000.38000.37000.38000.3800141,700
29 Oct 20190.35000.37000.33000.37000.370068,100
28 Oct 20190.37000.39000.37000.38000.380036,600
25 Oct 20190.38000.40000.37000.38000.380094,700
24 Oct 20190.38000.38000.37000.38000.380023,800
23 Oct 20190.38000.38000.36000.38000.380021,900
22 Oct 20190.38000.38000.37000.37000.370014,600
21 Oct 20190.37000.38000.36000.37000.370067,600
18 Oct 20190.37000.38000.37000.37000.370047,800
17 Oct 20190.38000.39000.37000.39000.390019,100
16 Oct 20190.38000.39000.37000.37000.370048,700
15 Oct 20190.39000.39000.38000.38000.380012,000
14 Oct 20190.40000.40000.37000.38000.380017,100
11 Oct 20190.37000.40000.36000.40000.400052,900
10 Oct 20190.36000.37000.36000.36000.360022,000
09 Oct 20190.36000.37000.36000.36000.360019,100
08 Oct 20190.36000.37000.36000.36000.360011,700
07 Oct 20190.37000.37000.35000.36000.360018,200
04 Oct 20190.37000.37000.35000.36000.3600114,500
03 Oct 20190.36000.38000.36000.36000.360023,300
02 Oct 20190.37000.40000.37000.37000.370034,500
01 Oct 20190.39000.39000.37000.38000.3800101,300
30 Sep 20190.39000.40000.38000.39000.390087,000
27 Sep 20190.40000.40000.38000.39000.390035,500
26 Sep 20190.41000.41000.38000.40000.400081,700
25 Sep 20190.42000.42000.40000.40000.400033,500
24 Sep 20190.41000.42000.40000.40000.40009,800
23 Sep 20190.42000.42000.40000.41000.410085,300
20 Sep 20190.42000.43000.42000.42000.420022,500
19 Sep 20190.46000.46000.42000.42000.420033,000
18 Sep 20190.42000.46000.42000.44000.440037,900
17 Sep 20190.49000.49000.40000.44000.440051,700
16 Sep 20190.51000.51000.45000.47000.4700208,700
13 Sep 20190.41000.43000.40000.42000.420020,400
12 Sep 20190.40000.43000.37000.40000.400024,300
11 Sep 20190.42000.44000.40000.41000.410069,000
10 Sep 20190.40000.44000.39000.40000.400068,400
09 Sep 20190.38000.40000.37000.40000.4000247,700
06 Sep 20190.37000.39000.37000.38000.380067,300
05 Sep 20190.38000.40000.36000.37000.370073,800
04 Sep 20190.37000.37000.36000.37000.3700113,100
03 Sep 20190.40000.43000.35000.37000.3700176,700
30 Aug 20190.41000.44000.39000.39000.390064,800
29 Aug 20190.40000.44000.40000.41000.4100109,700
28 Aug 20190.41000.44000.40000.40000.4000234,800
27 Aug 20190.41000.44000.40000.41000.4100123,800
26 Aug 20190.44000.45000.41000.41000.410097,000
23 Aug 20190.47000.47000.42000.43000.4300162,800
22 Aug 20190.45000.50000.42000.46000.4600109,200
21 Aug 20190.43000.46000.41000.44000.440099,900
20 Aug 20190.42000.43000.40000.41000.410028,200
19 Aug 20190.41000.43000.41000.42000.420031,200
16 Aug 20190.41000.45000.40000.41000.410045,200
15 Aug 20190.41000.42000.41000.41000.410073,100
14 Aug 20190.42000.43000.41000.42000.4200124,800
13 Aug 20190.40000.43000.40000.42000.420086,800
12 Aug 20190.45000.45000.40000.43000.430060,800
09 Aug 20190.42000.45000.41000.45000.4500285,500
08 Aug 20190.38000.43000.38000.42000.420057,900
07 Aug 20190.47000.47000.36000.44000.4400428,600
06 Aug 20190.53000.56000.46000.48000.4800200,600
05 Aug 20190.55000.57000.50000.56000.5600437,300
02 Aug 20190.70000.83000.53000.58000.58003,259,500
01 Aug 20190.38000.85000.37000.69000.69008,013,000
31 Jul 20190.35000.38000.34000.37000.3700183,500
30 Jul 20190.34000.36000.33000.35000.3500119,000
29 Jul 20190.37000.37000.34000.34000.340013,300
26 Jul 20190.37000.37000.34000.36000.360030,500
25 Jul 20190.38000.38000.33000.37000.3700163,800
24 Jul 20190.39000.42000.37000.38000.380080,700
23 Jul 20190.40000.42000.38000.39000.390079,700
22 Jul 20190.42000.42000.40000.41000.410022,600
19 Jul 20190.40000.44000.40000.41000.410016,100
18 Jul 20190.40000.44000.40000.40000.400013,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more