MCEP - Mid-Con Energy Partners, LP

NasdaqCM - NasdaqCM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020------
08 Apr 20200.14000.15000.13000.15000.15001,951,400
07 Apr 20200.14000.15000.13000.14000.14001,501,300
06 Apr 20200.14000.15000.14000.14000.14001,467,100
03 Apr 20200.16000.16000.14000.15000.15001,344,100
02 Apr 20200.16000.18000.14000.14000.14003,948,800
01 Apr 20200.19000.19000.14000.16000.16002,599,200
31 Mar 20200.14000.19000.12000.18000.18007,060,100
30 Mar 20200.13000.15000.12000.13000.13001,642,300
27 Mar 20200.14000.17000.12000.13000.13003,522,700
26 Mar 20200.16000.17000.14000.14000.14001,166,800
25 Mar 20200.16000.18000.12000.15000.15003,889,700
24 Mar 20200.10000.30000.10000.21000.210012,248,300
23 Mar 20200.09000.09000.06000.08000.0800465,700
20 Mar 20200.10000.10000.09000.09000.0900434,100
19 Mar 20200.10000.10000.07000.09000.0900592,900
18 Mar 20200.11000.13000.08000.08000.0800670,400
17 Mar 20200.12000.13000.10000.11000.1100808,200
16 Mar 20200.12000.12000.06000.09000.0900587,900
13 Mar 20200.15000.15000.11000.12000.1200431,100
12 Mar 20200.16000.16000.11000.12000.1200535,900
11 Mar 20200.17000.17000.15000.15000.1500189,100
10 Mar 20200.15000.18000.15000.16000.1600193,500
09 Mar 20200.18000.18000.12000.15000.1500285,500
06 Mar 20200.22000.22000.20000.20000.2000179,200
05 Mar 20200.24000.24000.21000.21000.2100179,900
04 Mar 20200.22000.22000.21000.21000.2100133,400
03 Mar 20200.21000.23000.21000.21000.2100103,900
02 Mar 20200.20000.25000.20000.20000.200050,500
28 Feb 20200.21000.21000.19000.21000.2100156,600
27 Feb 20200.22000.24000.18000.22000.2200249,400
26 Feb 20200.23000.25000.23000.24000.240057,900
25 Feb 20200.25000.25000.24000.24000.2400102,700
24 Feb 20200.23000.25000.23000.25000.2500188,100
21 Feb 20200.26000.26000.24000.25000.250078,500
20 Feb 20200.25000.26000.23000.25000.250080,700
19 Feb 20200.23000.25000.23000.24000.240075,100
18 Feb 20200.22000.25000.22000.22000.2200139,500
14 Feb 20200.24000.25000.24000.24000.240099,700
13 Feb 20200.25000.25000.24000.24000.240054,800
12 Feb 20200.25000.25000.23000.24000.2400105,800
11 Feb 20200.26000.26000.23000.25000.250073,200
10 Feb 20200.25000.27000.24000.26000.2600123,000
07 Feb 20200.24000.25000.24000.25000.250077,500
06 Feb 20200.24000.24000.23000.24000.240034,000
05 Feb 20200.24000.24000.23000.24000.240085,600
04 Feb 20200.24000.25000.22000.23000.2300189,000
03 Feb 20200.26000.26000.24000.24000.2400103,600
31 Jan 20200.25000.25000.25000.25000.250056,000
30 Jan 20200.26000.26000.25000.25000.250045,700
29 Jan 20200.27000.27000.25000.26000.260044,200
28 Jan 20200.27000.27000.24000.27000.2700102,800
27 Jan 20200.26000.26000.24000.24000.2400109,500
24 Jan 20200.28000.28000.24000.26000.2600255,400
23 Jan 20200.27000.27000.26000.26000.2600117,200
22 Jan 20200.26000.27000.26000.26000.2600245,800
21 Jan 20200.27000.28000.26000.26000.2600152,000
17 Jan 20200.30000.30000.27000.27000.2700148,500
16 Jan 20200.28000.29000.28000.28000.2800151,200
15 Jan 20200.27000.29000.27000.28000.2800203,700
14 Jan 20200.27000.30000.27000.28000.2800377,100
13 Jan 20200.32000.32000.26000.27000.2700352,500
10 Jan 20200.32000.32000.29000.30000.300095,700
09 Jan 20200.31000.33000.28000.30000.3000512,800
08 Jan 20200.39000.39000.29000.33000.3300713,600
07 Jan 20200.42000.44000.35000.35000.3500952,300
06 Jan 20200.34000.39000.30000.38000.38001,244,100
03 Jan 20200.29000.35000.28000.33000.3300925,700
02 Jan 20200.27000.28000.26000.28000.280022,900
31 Dec 20190.26000.28000.26000.28000.2800171,400
30 Dec 20190.28000.28000.26000.27000.2700367,500
27 Dec 20190.28000.29000.27000.28000.2800243,000
26 Dec 20190.27000.30000.27000.28000.2800119,600
24 Dec 20190.30000.30000.26000.28000.280051,700
23 Dec 20190.28000.31000.27000.29000.2900130,200
20 Dec 20190.30000.30000.28000.29000.2900113,600
19 Dec 20190.30000.30000.28000.30000.300097,700
18 Dec 20190.26000.29000.26000.29000.2900189,400
17 Dec 20190.28000.28000.25000.27000.2700165,900
16 Dec 20190.25000.27000.25000.27000.270067,200
13 Dec 20190.27000.28000.26000.27000.2700169,600
12 Dec 20190.27000.27000.25000.27000.270085,100
11 Dec 20190.25000.27000.25000.26000.260049,600
10 Dec 20190.27000.27000.25000.27000.2700120,500
09 Dec 20190.26000.27000.25000.27000.2700260,500
06 Dec 20190.22000.27000.22000.26000.2600722,800
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
*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