MCEP - Mid-Con Energy Partners, LP

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20202.75002.75002.41002.50002.500049,600
03 Jun 20202.53002.60002.41002.59002.590052,600
02 Jun 20202.65002.65002.42002.48002.480058,600
01 Jun 20202.59002.79002.42002.61002.6100203,400
29 May 20202.72002.89002.48002.64002.6400335,600
28 May 20202.26002.92002.26002.66002.6600649,700
27 May 20202.48002.51002.29002.32002.320016,300
26 May 20202.40002.57002.29002.37002.370087,200
22 May 20202.45002.49002.25002.36002.360059,900
21 May 20202.18002.69002.10002.55002.5500204,400
20 May 20202.01002.24002.01002.18002.180032,800
19 May 20202.14002.16002.00002.01002.010039,900
18 May 20202.07002.25001.99002.11002.110037,800
15 May 20202.08002.11001.91001.93001.930031,300
14 May 20201.93002.28001.80002.01002.010056,900
13 May 20202.21002.30001.92001.92001.9200110,000
12 May 20202.37002.42002.22002.24002.240041,800
11 May 20202.54002.58002.32002.40002.400036,200
08 May 20202.46002.57002.42002.57002.570027,800
07 May 20202.53002.58002.43002.46002.460024,300
06 May 20202.64002.66002.50002.52002.520037,000
05 May 20202.72002.83002.63002.66002.660055,100
04 May 20202.72002.80002.67002.70002.700037,200
01 May 20202.87003.02002.70002.72002.720071,500
30 Apr 20203.00003.12002.89003.00003.0000114,900
29 Apr 20202.84003.03002.81002.93002.930080,200
28 Apr 20202.79002.87002.71002.80002.800083,400
27 Apr 20203.13003.13002.72002.78002.7800128,900
24 Apr 20202.78003.68002.71003.01003.0100902,900
23 Apr 20202.91003.14002.66002.74002.7400328,200
22 Apr 20202.70003.20002.63002.74002.7400254,800
21 Apr 20202.55002.80002.50002.66002.6600123,400
20 Apr 20202.80002.90002.61002.76002.760099,200
17 Apr 20202.67003.16002.65002.94002.9400128,600
16 Apr 20202.98002.98002.61002.67002.670048,000
15 Apr 20202.90002.99002.67002.99002.9900108,000
14 Apr 20203.17003.43002.82003.01003.0100138,400
13 Apr 20202.91003.90002.80002.91002.9100361,900
13 Apr 20201:20 Stock split
09 Apr 20203.00004.00003.00003.40003.4000230,000
08 Apr 20202.80003.00002.60003.00003.000097,900
07 Apr 20202.80003.00002.60002.80002.800075,100
06 Apr 20202.80003.00002.80002.80002.800073,400
03 Apr 20203.20003.20002.80003.00003.000067,200
02 Apr 20203.20003.60002.80002.80002.8000197,400
01 Apr 20203.80003.80002.80003.20003.2000130,000
31 Mar 20202.80003.80002.40003.60003.6000353,000
30 Mar 20202.60003.00002.40002.60002.600082,100
27 Mar 20202.80003.40002.40002.60002.6000176,100
26 Mar 20203.20003.40002.80002.80002.800058,300
25 Mar 20203.20003.60002.40003.00003.0000194,500
24 Mar 20202.00006.00002.00004.20004.2000612,400
23 Mar 20201.80001.80001.20001.60001.600023,300
20 Mar 20202.00002.00001.80001.80001.800021,700
19 Mar 20202.00002.00001.40001.80001.800029,600
18 Mar 20202.20002.60001.60001.60001.600033,500
17 Mar 20202.40002.60002.00002.20002.200040,400
16 Mar 20202.40002.40001.20001.80001.800029,400
13 Mar 20203.00003.00002.20002.40002.400021,600
12 Mar 20203.20003.20002.20002.40002.400026,800
11 Mar 20203.40003.40003.00003.00003.00009,500
10 Mar 20203.00003.60003.00003.20003.20009,700
09 Mar 20203.60003.60002.40003.00003.000014,300
06 Mar 20204.40004.40004.00004.00004.00009,000
05 Mar 20204.80004.80004.20004.20004.20009,000
04 Mar 20204.40004.40004.20004.20004.20006,700
03 Mar 20204.20004.60004.20004.20004.20005,200
02 Mar 20204.00005.00004.00004.00004.00002,500
28 Feb 20204.20004.20003.80004.20004.20007,800
27 Feb 20204.40004.80003.60004.40004.4000249,400
26 Feb 20204.60005.00004.60004.80004.80002,900
25 Feb 20205.00005.00004.80004.80004.80005,100
24 Feb 20204.60005.00004.60005.00005.00009,400
21 Feb 20205.20005.20004.80005.00005.00003,900
20 Feb 20205.00005.20004.60005.00005.00004,000
19 Feb 20204.60005.00004.60004.80004.80003,800
18 Feb 20204.40005.00004.40004.40004.40007,000
14 Feb 20204.80005.00004.80004.80004.80005,000
13 Feb 20205.00005.00004.80004.80004.80002,700
12 Feb 20205.00005.00004.60004.80004.80005,300
11 Feb 20205.20005.20004.60005.00005.00003,700
10 Feb 20205.00005.40004.80005.20005.20006,200
07 Feb 20204.80005.00004.80005.00005.00003,900
06 Feb 20204.80004.80004.60004.80004.80001,700
05 Feb 20204.80004.80004.60004.80004.80004,300
04 Feb 20204.80005.00004.40004.60004.60009,500
03 Feb 20205.20005.20004.80004.80004.80005,200
31 Jan 20205.00005.00005.00005.00005.00002,800
30 Jan 20205.20005.20005.00005.00005.00002,300
29 Jan 20205.40005.40005.00005.20005.20002,200
28 Jan 20205.40005.40004.80005.40005.40005,100
27 Jan 20205.20005.20004.80004.80004.80005,500
24 Jan 20205.60005.60004.80005.20005.200012,800
23 Jan 20205.40005.40005.20005.20005.20005,900
22 Jan 20205.20005.40005.20005.20005.200012,300
21 Jan 20205.40005.60005.20005.20005.20007,600
17 Jan 20206.00006.00005.40005.40005.40007,400
16 Jan 20205.60005.80005.60005.60005.60007,600
15 Jan 20205.40005.80005.40005.60005.600010,200
14 Jan 20205.40006.00005.40005.60005.600018,900
*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