MCEP

Mid-Con Energy Partners, LP Historical Stock Prices

$6.45
*  
0.11
1.74%
Get MCEP Alerts
*Delayed - data as of Apr. 28, 2015  -  Find a broker to begin trading MCEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MCEP After Hours
 
 
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 27-JAN-2015 TO 27-APR-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  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
04/06/2015 5.67 5.87 5.67 5.82 119,622
04/02/2015 5.63 5.695 5.51 5.63 60,418
04/01/2015 5.66 5.8892 5.51 5.6 79,547
03/31/2015 5.34 5.6 5.308 5.56 117,275
03/30/2015 5.63 5.63 5.32 5.45 100,696
03/27/2015 5.82 5.82 5.46 5.53 117,934
03/26/2015 5.95 6.06 5.84 5.86 135,519
03/25/2015 5.88 6 5.79 5.8 123,114
03/24/2015 5.72 5.87 5.61 5.82 136,576
03/23/2015 5.4 5.74 5.364 5.54 101,706
03/20/2015 5.4 5.5 5.3 5.43 78,854
03/19/2015 5.42 5.4479 5.27 5.29 113,409
03/18/2015 5.03 5.59 5.02 5.57 174,964
03/17/2015 5.19 5.4245 5.06 5.12 123,207
03/16/2015 5.62 5.62 5.05 5.18 231,533
03/13/2015 5.52 5.66 5.5 5.62 117,319
03/12/2015 5.74 5.7876 5.5501 5.63 79,540
03/11/2015 5.75 5.88 5.57 5.65 156,864
03/10/2015 5.89 6.01 5.68 5.7 200,863
03/09/2015 6.15 6.15 5.95 6.01 130,420
03/06/2015 6.21 6.32 5.99 6.09 274,472
03/05/2015 6.19 6.37 6.18 6.26 98,067
03/04/2015 6.37 6.4353 6.21 6.36 126,897
03/03/2015 6 6.49 6 6.3 163,719
03/02/2015 6.06 6.29 6.06 6.18 117,232
02/27/2015 6.17 6.26 6.1124 6.14 100,593
02/26/2015 6.1 6.2 5.95 6.09 154,768
02/25/2015 6.07 6.1799 5.95 6.16 106,133
02/24/2015 6.09 6.2 5.95 6.03 116,541
02/23/2015 5.96 6.14 5.81 6.13 166,051
02/20/2015 6.32 6.4377 6.05 6.07 148,903
02/19/2015 5.78 6.37 5.7 6.32 273,441
02/18/2015 6.4 6.4435 6 6 281,612
02/17/2015 6.29 6.59 6.23 6.49 219,317
02/13/2015 6.48 6.55 6.2 6.29 266,431
02/12/2015 6.25 6.59 6.162 6.17 191,981
02/11/2015 6.25 6.44 5.88 6.12 292,097
02/10/2015 6.88 6.88 6.1 6.22 393,541
02/09/2015 6.6 7 6.51 6.9 460,475
02/06/2015 6.71 6.88 6.48 6.5 287,118
02/05/2015 6.35 6.94 6.35 6.7 331,012
02/04/2015 6.45 6.5 6.04 6.22 366,688
02/03/2015 6.15 7.21 6.15 6.66 862,211
02/02/2015 5.55 6.08 5.55 6.02 443,290
01/30/2015 5.07 5.52 5 5.42 310,964
01/29/2015 5.06 5.38 4.75 5.11 456,723
01/28/2015 5.54 5.54 5.01 5.06 258,610
01/27/2015 5.36 5.72 5.051 5.58 291,282
*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?