MCEP

Mid-Con Energy Partners, LP Historical Stock Prices

$7.4199
*  
0.0199
0.27%
Get MCEP Alerts
*Delayed - data as of Dec. 18, 2014 10:15 ET  -  Find a broker to begin trading MCEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MCEP Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:15  7.57  7.59  7.17  7.4199 189,819
12/17/2014 6.36 7.43 6.2401 7.4 794,281
12/16/2014 5.02 6.39 5.02 6.16 1,013,645
12/15/2014 6.55 6.82 5.5 5.5 801,883
12/12/2014 6.5 6.78 6.26 6.5 555,100
12/11/2014 7.4 7.5 6.5 6.57 539,888
12/10/2014 7.49 7.8 6.7 7.03 548,875
12/09/2014 6.59 7.66 6.36 7.66 698,065
12/08/2014 8.2 8.5 6.55 6.72 980,544
12/05/2014 9.3 9.5 8.36 8.55 691,012
12/04/2014 10.3 10.4033 9.3 9.39 579,795
12/03/2014 10.42 11.0299 10.41 10.47 372,741
12/02/2014 10.25 11.15 10.1 10.32 476,685
12/01/2014 11.74 12.1753 10 10.25 661,955
11/28/2014 13.04 13.106 11.74 11.74 405,797
11/26/2014 14.53 14.541 14.051 14.2 284,174
11/25/2014 14.71 14.8863 14.3 14.57 288,709
11/24/2014 14.8 15.4393 14.4 14.97 558,839
11/21/2014 15.75 16.32 15.5 15.54 238,929
11/20/2014 14.85 15.99 14.82 15.91 222,833
11/19/2014 15 15.255 14.83 14.86 332,172
11/18/2014 15.42 15.8 14.84 15.28 312,188
11/17/2014 16.15 16.15 15.21 15.4 326,460
11/14/2014 16.77 16.9 14.92 16.17 434,690
11/13/2014 16.7 17.05 16.52 16.81 641,683
11/12/2014 16.5 16.69 16.16 16.53 648,987
11/11/2014 16.8 16.92 16.33 16.45 1,857,171
11/10/2014 18.24 18.903 17.5 17.99 168,290
11/07/2014 17.7 18.3801 17.526 18.16 191,089
11/06/2014 17.11 18.21 17.11 17.5 117,377
11/05/2014 18.01 18.39 16.99 17.13 282,403
11/04/2014 19.2 19.4 17.6101 17.83 195,821
11/03/2014 19.46 20.27 19.02 19.21 163,477
10/31/2014 18.5 19.55 18.23 19.47 78,424
10/30/2014 18.23 18.776 17.87 18.4 128,991
10/29/2014 18.26 19.298 18.1 18.9 89,870
10/28/2014 19.16 19.16 17.52 18.07 65,008
10/27/2014 18.37 18.499 17.6 17.71 95,283
10/24/2014 19.12 19.339 18.15 18.38 169,464
10/23/2014 19.25 19.64 19.02 19.29 132,297
10/22/2014 19.82 20 18.75 18.98 266,433
10/21/2014 18.71 19.72 18.71 19.66 182,145
10/20/2014 17.63 18.49 17.3214 18.4 136,910
10/17/2014 16.7 18.22 16.7 17.63 332,742
10/16/2014 15.09 16.9 14.76 16.63 283,210
10/15/2014 15.03 15.6168 14.5 15.08 345,628
10/14/2014 15.95 16.1999 14.88 15.17 310,851
10/13/2014 17.74 18.31 15.98 16.2 227,689
10/10/2014 19.14 19.14 17.05 17.74 286,486
10/09/2014 20.01 20.9999 19.03 19.31 134,580
10/08/2014 21.31 21.31 19.48 20.19 309,522
10/07/2014 21.43 21.53 21.03 21.3 81,825
10/06/2014 21.69 21.7 21.1 21.38 63,215
10/03/2014 21.98 21.98 21.5093 21.7 28,016
10/02/2014 21.93 21.93 21.2 21.8 107,673
10/01/2014 22 22.25 21.51 21.93 135,185
09/30/2014 22 22.14 21.86 21.95 34,370
09/29/2014 21.87 22.01 21.446 22 46,130
09/26/2014 21.7 21.89 21.45 21.85 74,383
09/25/2014 21.85 21.85 21.5126 21.69 47,319
09/24/2014 21.95 21.95 21.5 21.83 119,509
09/23/2014 21.57 22 21.57 21.99 55,474
09/22/2014 21.83 21.83 21.5717 21.71 33,494
09/19/2014 21.97 22.0264 21.88 21.94 44,853
09/18/2014 21.98 22 21.5 21.96 114,451
09/17/2014 21.85 22.12 21.76 21.98 50,853
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?