Midcoast Energy Partners, L.P. Common units representing limited partner interests Historical Stock Prices

MEP 
$6.7
*  
0.15
2.29%
Get MEP Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading MEP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    MEP Pre-Market
 
 
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 06-SEP-2016 TO 06-DEC-2016

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 6.60 6.825 6.46 6.70 83,792
12/06/2016 6.55 6.825 6.46 6.7 83,792
12/05/2016 6.3 6.6301 6.285 6.55 75,580
12/02/2016 6 6.45 5.8 6.25 61,850
12/01/2016 6.45 6.5 5.95 6 117,057
11/30/2016 6.05 6.45 6.05 6.25 127,086
11/29/2016 5.95 6.15 5.3 5.9 200,221
11/28/2016 6.8 6.8 5.85 6.15 285,382
11/25/2016 6.7 6.85 6.65 6.7 15,850
11/23/2016 6.6 6.9055 6.6 6.8 52,170
11/22/2016 6.95 6.95 6.65 6.65 110,745
11/21/2016 6.95 7 6.75 6.9 57,866
11/18/2016 7 7.045 6.85 6.9 36,290
11/17/2016 7 7.0475 6.8 6.9 74,377
11/16/2016 7.15 7.35 7 7 38,517
11/15/2016 7.4 7.69 7.2 7.2 107,516
11/14/2016 7.3 7.4 7.0706 7.4 46,973
11/11/2016 7.1 7.3 6.85 7.15 36,782
11/10/2016 7.15 7.2 7.1 7.15 34,737
11/09/2016 7.1 7.45 6.905 7.2 145,144
11/08/2016 7.25 7.45 7.2 7.4 63,588
11/07/2016 6.6 7.65 6.6 7.2 140,030
11/04/2016 7.1 7.2 6.5 6.6 139,509
11/03/2016 7 7.3 6.95 7.1 84,665
11/02/2016 7.5 7.75 7.2 7.3 223,995
11/01/2016 7.55 8.25 7.5 7.65 107,231
10/31/2016 8.5 8.75 7.35 7.75 186,574
10/28/2016 8.6 8.9469 8.6 8.8 104,772
10/27/2016 8.61 8.82 8.5627 8.6 57,573
10/26/2016 8.5 8.8299 8.5 8.62 54,908
10/25/2016 8.76 8.9158 8.5201 8.6 68,210
10/24/2016 8.8 9.075 8.68 8.81 122,919
10/21/2016 8.65 8.8599 8.555 8.84 50,208
10/20/2016 8.5 8.69 8.5 8.62 48,368
10/19/2016 8.4 8.59 8.4 8.57 55,470
10/18/2016 8.48 8.48 8.3 8.38 14,324
10/17/2016 8.48 8.48 8.26 8.35 41,985
10/14/2016 8.2 8.47 8.2 8.47 58,801
10/13/2016 8.17 8.33 8.11 8.27 37,585
10/12/2016 8.47 8.47 8.1701 8.23 22,169
10/11/2016 8.32 8.58 8.18 8.58 106,651
10/10/2016 8.29 8.455 8.05 8.41 53,891
10/07/2016 8.25 8.28 8.23 8.26 55,332
10/06/2016 8.26 8.4399 8.21 8.25 84,384
10/05/2016 8.2 8.47 8.11 8.25 87,341
10/04/2016 8.31 8.31 8.11 8.12 37,478
10/03/2016 8.46 8.7015 8.17 8.2376 67,356
09/30/2016 8.45 8.495 8.219 8.39 48,842
09/29/2016 8.48 8.6092 8.4501 8.48 50,658
09/28/2016 8.37 8.65 8.08 8.51 73,730
09/27/2016 8.4 8.456 8.24 8.24 68,836
09/26/2016 8.78 8.7816 8.451 8.54 57,622
09/23/2016 8.67 8.95 8.63 8.75 62,140
09/22/2016 8.88 8.88 8.59 8.7 125,718
09/21/2016 8.85 8.98 8.62 8.82 110,518
09/20/2016 9.2 9.226 8.54 8.67 104,073
09/19/2016 9.35 9.35 9.15 9.17 57,827
09/16/2016 9.18 9.2987 9.12 9.14 46,182
09/15/2016 9.2 9.34 9.13 9.23 49,448
09/14/2016 9.16 9.35 9.0005 9.22 151,016
09/13/2016 9.07 9.35 9.07 9.25 262,894
09/12/2016 8.8 9.41 8.54 9.37 283,390
09/09/2016 9.26 9.4199 8.5998 8.96 219,933
09/08/2016 8.22 9.35 8.16 9.28 344,903
09/07/2016 7.84 8.21 7.84 8.21 100,004
09/06/2016 7.71 7.95 7.45 7.92 159,687
*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?