UK markets closed

Mid-Con Energy Partners, LP (MCEP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1499+0.0299 (+1.41%)
As of 11:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20202.11002.17002.03002.14992.149936,240
21 Oct 20202.15002.17002.06002.12002.120049,800
20 Oct 20202.15002.18002.10002.12002.120058,700
19 Oct 20202.21002.21002.13002.15002.150076,100
16 Oct 20202.17002.23002.14002.20002.200072,400
15 Oct 20202.13002.21002.12002.17002.170088,000
14 Oct 20202.19002.25002.13002.21002.2100157,100
13 Oct 20202.25002.29002.12002.19002.1900132,500
12 Oct 20202.52002.52002.19002.22002.2200311,400
09 Oct 20202.39002.55002.30002.49002.4900473,000
08 Oct 20202.37002.63002.26002.45002.45001,201,400
07 Oct 20202.44002.50002.31002.38002.3800239,400
06 Oct 20202.22002.64002.22002.40002.4000498,100
05 Oct 20202.15002.29002.15002.27002.2700145,100
02 Oct 20202.14002.23002.08002.15002.1500167,000
01 Oct 20202.32002.40002.25002.26002.2600127,700
30 Sep 20202.49002.55002.25002.35002.3500467,400
29 Sep 20202.95003.37002.60002.65002.65003,864,900
28 Sep 20202.69002.73002.61002.65002.650050,400
25 Sep 20202.75002.75002.46002.61002.6100132,300
24 Sep 20202.45002.85002.31002.83002.8300352,600
23 Sep 20202.50002.65002.40002.48002.480075,400
22 Sep 20202.65002.72002.46002.46002.460097,000
21 Sep 20202.60002.70002.50002.65002.650021,200
18 Sep 20202.71002.75002.59002.69002.690083,900
17 Sep 20202.60002.80002.52002.67002.670083,000
16 Sep 20202.44002.84002.44002.60002.6000241,000
15 Sep 20202.31002.54002.31002.45002.4500206,300
14 Sep 20202.36002.37002.22002.32002.320040,800
11 Sep 20202.35002.54002.31002.36002.3600189,100
10 Sep 20202.40002.45002.31002.37002.370024,800
09 Sep 20202.50002.50002.40002.42002.420028,500
08 Sep 20202.46002.56002.35002.48002.4800196,200
04 Sep 20202.47002.53002.26002.46002.4600186,100
03 Sep 20202.53002.58002.36002.48002.4800108,700
02 Sep 20202.57002.73002.55002.56002.5600233,600
01 Sep 20202.72002.80002.51002.57002.5700177,500
31 Aug 20202.81002.91002.70002.77002.7700264,200
28 Aug 20202.79003.07002.75002.90002.9000417,800
27 Aug 20202.84002.96002.77002.81002.8100205,900
26 Aug 20202.82002.93002.75002.82002.8200328,400
25 Aug 20202.72002.94002.70002.88002.8800171,700
24 Aug 20202.78002.88002.57002.80002.8000268,300
21 Aug 20203.02003.04002.71002.77002.7700308,100
20 Aug 20203.05003.13003.02003.08003.0800321,100
19 Aug 20203.10003.33002.96003.26003.2600474,200
18 Aug 20203.03003.20002.95003.10003.1000393,000
17 Aug 20203.15003.25003.07003.09003.0900202,400
14 Aug 20203.05003.25002.95003.14003.1400937,000
13 Aug 20203.10003.18002.99003.05003.0500121,200
12 Aug 20203.14003.29003.01003.13003.1300131,700
11 Aug 20203.21003.32003.11003.12003.1200179,800
10 Aug 20203.10003.34003.09003.18003.1800327,900
07 Aug 20203.14003.21003.05003.07003.0700106,300
06 Aug 20203.28003.31003.05003.13003.1300413,900
05 Aug 20203.23004.30003.23003.39003.39002,398,800
04 Aug 20203.16003.31003.12003.20003.2000168,500
03 Aug 20203.29003.40003.05003.17003.1700353,300
31 Jul 20202.99004.38002.86003.72003.72001,384,600
30 Jul 20202.88002.96002.85002.87002.870064,300
29 Jul 20202.97003.06002.93002.97002.970056,400
28 Jul 20203.04003.04002.85002.96002.9600103,400
27 Jul 20203.08003.25002.95003.08003.0800119,500
24 Jul 20202.91003.58002.88003.15003.15001,020,300
23 Jul 20202.99003.04002.81002.89002.8900196,200
22 Jul 20203.86004.01002.99003.10003.10001,291,100
21 Jul 20202.96003.09002.94002.99002.9900476,700
20 Jul 20203.04003.10002.82002.91002.9100151,800
17 Jul 20203.05003.10002.92002.93002.930062,500
16 Jul 20203.05003.15003.04003.04003.040044,500
15 Jul 20203.02003.22003.02003.15003.150082,300
14 Jul 20203.05003.15002.88003.09003.090098,300
13 Jul 20203.10003.19003.01003.10003.100058,300
10 Jul 20202.91003.30002.91003.15003.1500184,400
09 Jul 20203.11003.11002.86002.94002.9400102,800
08 Jul 20203.04003.38002.96003.09003.090099,400
07 Jul 20203.05003.29003.04003.10003.1000149,700
06 Jul 20203.36003.45003.12003.22003.220068,900
02 Jul 20203.27003.65003.27003.34003.3400333,900
01 Jul 20203.69003.86003.20003.20003.2000230,400
30 Jun 20203.85004.13003.60003.63003.630074,900
29 Jun 20204.04004.16003.72003.80003.8000107,500
26 Jun 20203.61004.66003.53004.18004.1800872,200
25 Jun 20204.00004.12003.54003.73003.7300122,200
24 Jun 20204.06004.37003.85003.99003.9900141,300
23 Jun 20203.72004.38003.72004.16004.1600255,100
22 Jun 20204.14004.59003.45003.69003.6900350,700
19 Jun 20204.62005.20004.03004.14004.1400234,400
18 Jun 20204.90004.91004.29004.59004.5900223,000
17 Jun 20205.10005.15004.37005.00005.0000794,900
16 Jun 20206.95008.42004.77005.55005.550017,486,100
15 Jun 20202.52002.93002.52002.86002.86001,720,800
12 Jun 20202.91002.94002.75002.76002.760028,800
11 Jun 20202.74002.91002.61002.70002.700068,200
10 Jun 20203.11003.30003.01003.14003.140085,900
09 Jun 20203.30003.50003.11003.38003.3800142,800
08 Jun 20203.40004.17003.28003.76003.7600708,200
05 Jun 20203.43003.69002.50002.89002.8900964,400
04 Jun 20202.75002.75002.41002.50002.500049,600
03 Jun 20202.53002.60002.41002.59002.590052,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...