MCEP

Mid-Con Energy Partners, LP Historical Stock Prices

$4.42
*  
0.25
5.35%
Get MCEP Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  4.67  4.67  4.42  4.42 204,854
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
05/22/2015 5.93 6.1769 5.9 6.01 159,692
05/21/2015 5.8 6.08 5.8 5.99 170,683
05/20/2015 6.08 6.09 5.75 5.83 193,729
05/19/2015 6.14 6.23 6.02 6.08 112,426
05/18/2015 6.3 6.3 6.11 6.17 63,701
05/15/2015 6.1 6.336 5.98 6.3 568,360
05/14/2015 6.32 6.42 6.06 6.15 159,141
05/13/2015 6.34 6.43 6.16 6.21 147,115
05/12/2015 6.21 6.51 6.16 6.33 167,021
05/11/2015 6.36 6.5964 6.16 6.21 240,886
05/08/2015 6.46 6.49 6.27 6.34 115,102
05/07/2015 6.62 6.62 6.35 6.46 90,975
05/06/2015 6.66 6.7 6.35 6.62 192,610
05/05/2015 6.62 6.7899 6.51 6.64 335,188
05/04/2015 6.65 6.97 6.65 6.88 289,028
05/01/2015 6.56 6.7 6.56 6.61 145,695
04/30/2015 6.76 6.76 6.5 6.57 132,121
04/29/2015 6.45 6.67 6.3 6.63 244,370
04/28/2015 6.38 6.47 6.34 6.45 71,438
04/27/2015 6.35 6.44 6.2297 6.34 136,477
04/24/2015 6.29 6.48 6.25 6.38 217,443
04/23/2015 6.25 6.29 6.1501 6.26 202,656
04/22/2015 6 6.14 5.97 6.13 129,626
04/21/2015 5.98 6.11 5.9 6.02 190,975
04/20/2015 5.95 6.05 5.8601 5.9 116,368
04/17/2015 6.01 6.08 5.79 5.91 128,132
04/16/2015 5.85 6.03 5.8 6 228,645
04/15/2015 5.95 6.38 5.76 5.83 295,527
04/14/2015 5.82 6.03 5.701 5.86 126,801
04/13/2015 5.85 5.92 5.75 5.77 72,313
04/10/2015 5.79 5.978 5.75 5.81 77,270
04/09/2015 5.8 5.92 5.76 5.82 38,890
04/08/2015 5.93 5.93 5.76 5.8 98,963
04/07/2015 5.81 5.95 5.7 5.87 132,252
*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?