MCEP

Mid-Con Energy Partners, LP Historical Stock Prices

$2.24
*  
0.17
8.21%
Get MCEP Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading MCEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.13  2.37  2.10  2.24 817,240
08/26/2015 2.11 2.19 2.01 2.07 806,997
08/25/2015 2.28 2.28 2.01 2.07 568,002
08/24/2015 2.3 2.3107 1.9899 2.11 483,530
08/21/2015 2.35 2.5 2.33 2.37 382,472
08/20/2015 2.55 2.75 2.35 2.35 425,426
08/19/2015 2.71 2.71 2.43 2.52 284,468
08/18/2015 2.84 2.84 2.68 2.7 133,595
08/17/2015 2.99 2.99 2.79 2.81 187,448
08/14/2015 3.14 3.27 2.95 2.99 161,911
08/13/2015 3.36 3.3806 3.0616 3.1 129,604
08/12/2015 3.15 3.32 3.12 3.25 103,520
08/11/2015 3.19 3.19 3.1 3.13 152,485
08/10/2015 3.12 3.4 3.07 3.27 251,450
08/07/2015 3.02 3.22 2.99 3.03 346,869
08/06/2015 2.91 3.0047 2.83 2.95 419,965
08/05/2015 2.93 3.24 2.9 2.95 559,400
08/04/2015 3.01 3.2899 3.01 3.18 379,905
08/03/2015 3.1 3.1052 2.75 2.92 503,437
07/31/2015 3.43 3.4399 3.11 3.12 210,435
07/30/2015 3.68 3.87 3.44 3.47 118,565
07/29/2015 3.5 3.79 3.446 3.69 181,917
07/28/2015 3.26 3.55 3.19 3.52 158,029
07/27/2015 3.16 3.25 3.0605 3.23 222,624
07/24/2015 3.03 3.22 3.01 3.21 274,918
07/23/2015 3.23 3.32 3.01 3.03 346,600
07/22/2015 3.44 3.45 3.24 3.27 185,733
07/21/2015 3.29 3.52 3.24 3.47 287,918
07/20/2015 3.75 3.77 3.21 3.34 458,750
07/17/2015 3.88 3.99 3.73 3.79 268,277
07/16/2015 4.2 4.2 3.99 4 240,487
07/15/2015 4.33 4.38 4.14 4.2 150,268
07/14/2015 4.35 4.38 4.2901 4.35 167,766
07/13/2015 4.45 4.507 4.3 4.35 128,699
07/10/2015 4.6 4.728 4.4648 4.48 191,295
07/09/2015 4.48 4.65 4.47 4.54 202,693
07/08/2015 4.47 4.5 4.35 4.41 178,952
07/07/2015 4.67 4.67 4.42 4.42 204,854
07/06/2015 4.72 4.82 4.603 4.67 126,187
07/02/2015 4.95 4.985 4.76 4.8 87,655
07/01/2015 4.95 4.99 4.86 4.93 75,711
06/30/2015 5 5.0526 4.9 5 224,218
06/29/2015 5.25 5.295 5.01 5.02 148,148
06/26/2015 5.28 5.36 5.25 5.29 59,984
06/25/2015 5.37 5.42 5.25 5.31 104,745
06/24/2015 5.35 5.41 5.3 5.41 91,034
06/23/2015 5.25 5.37 5.25 5.35 65,586
06/22/2015 5.25 5.31 5.2499 5.25 125,153
06/19/2015 5.33 5.4 5.31 5.32 54,934
06/18/2015 5.37 5.4421 5.35 5.36 51,278
06/17/2015 5.45 5.55 5.3601 5.43 86,104
06/16/2015 5.37 5.54 5.33 5.45 56,473
06/15/2015 5.48 5.48 5.37 5.38 59,452
06/12/2015 5.5 5.54 5.47 5.48 39,125
06/11/2015 5.59 5.59 5.49 5.55 51,123
06/10/2015 5.43 5.8 5.43 5.61 175,314
06/09/2015 5.5 5.58 5.5 5.58 93,576
06/08/2015 5.6 5.68 5.38 5.42 148,383
06/05/2015 5.66 5.7899 5.61 5.65 83,745
06/04/2015 5.84 5.84 5.66 5.7 106,610
06/03/2015 5.75 5.85 5.73 5.81 51,197
06/02/2015 5.88 5.93 5.76 5.77 100,228
06/01/2015 5.79 5.7994 5.72 5.75 65,283
05/29/2015 5.85 5.86 5.71 5.75 128,145
05/28/2015 5.93 5.99 5.84 5.86 83,514
05/27/2015 6.05 6.05 5.94 6 99,960
05/26/2015 5.92 6.16 5.9 6.11 144,526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?