MCEP - Mid-Con Energy Partners, LP

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20200.27000.27730.26500.26510.2651115,036
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
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
*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