Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid-Con Energy Partn (NQ: MCEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.720 2.890 2.480 2.640 335,700 -0.02(-0.75%)
May 28, 2020 2.260 2.920 2.260 2.660 651,083 +0.34(+14.46%)
May 27, 2020 2.480 2.514 2.290 2.324 16,255 -0.05(-1.95%)
May 26, 2020 2.400 2.570 2.290 2.370 87,179 +0.01(+0.44%)
May 22, 2020 2.450 2.490 2.250 2.360 59,900 -0.19(-7.45%)
May 21, 2020 2.180 2.690 2.100 2.550 203,400 +0.37(+16.97%)
May 20, 2020 2.010 2.240 2.010 2.180 32,808 +0.17(+8.46%)
May 19, 2020 2.140 2.163 2.000 2.010 39,893 -0.10(-4.74%)
May 18, 2020 2.070 2.240 1.990 2.110 37,842 +0.18(+9.33%)
May 15, 2020 2.080 2.112 1.910 1.930 31,200 -0.08(-3.98%)
May 14, 2020 1.930 2.280 1.800 2.010 56,851 +0.09(+4.69%)
May 13, 2020 2.210 2.300 1.920 1.920 110,049 -0.32(-14.29%)
May 12, 2020 2.370 2.420 2.220 2.240 41,760 -0.16(-6.67%)
May 11, 2020 2.540 2.580 2.320 2.400 36,157 -0.17(-6.61%)
May 08, 2020 2.460 2.570 2.420 2.570 27,800 +0.11(+4.47%)
May 07, 2020 2.530 2.580 2.430 2.460 24,289 -0.06(-2.38%)
May 06, 2020 2.640 2.655 2.500 2.520 36,995 -0.14(-5.26%)
May 05, 2020 2.720 2.833 2.630 2.660 55,129 -0.04(-1.48%)
May 04, 2020 2.720 2.800 2.670 2.700 37,173 -0.02(-0.74%)
May 01, 2020 2.870 3.020 2.700 2.720 71,500 -0.28(-9.33%)
Apr 30, 2020 3.000 3.120 2.890 3.000 115,014 +0.07(+2.39%)
Apr 29, 2020 2.840 3.030 2.810 2.930 79,885 +0.13(+4.64%)
Apr 28, 2020 2.790 2.869 2.710 2.800 83,397 +0.02(+0.72%)
Apr 27, 2020 3.130 3.130 2.720 2.780 128,900 -0.23(-7.49%)
Apr 24, 2020 2.780 3.680 2.710 3.005 902,800 +0.26(+9.67%)
Apr 23, 2020 2.910 3.140 2.660 2.740 328,196 +0.00(+0.00%)
Apr 22, 2020 2.700 3.200 2.630 2.740 254,841 +0.08(+3.01%)
Apr 21, 2020 2.550 2.800 2.500 2.660 123,374 -0.10(-3.62%)
Apr 20, 2020 2.800 2.900 2.610 2.760 99,167 -0.18(-6.21%)
Apr 17, 2020 2.670 3.160 2.650 2.943 128,500 +0.27(+10.21%)
Apr 16, 2020 2.980 2.980 2.610 2.670 48,322 -0.32(-10.70%)
Apr 15, 2020 2.900 2.990 2.660 2.990 108,107 -0.02(-0.66%)
Apr 14, 2020 3.170 3.430 2.820 3.010 138,428 +0.10(+3.44%)
Apr 13, 2020 2.910 3.900 2.800 2.910 361,413 +2.74(+1582.08%)
Apr 09, 2020 0.1500 0.2000 0.1500 0.1730 4,600,400 +0.03(+18.57%)
Apr 08, 2020 0.1398 0.1499 0.1300 0.1459 1,957,073 +0.01(+5.19%)
Apr 07, 2020 0.1448 0.1500 0.1315 0.1387 1,498,718 -0.01(-4.21%)
Apr 06, 2020 0.1400 0.1519 0.1396 0.1448 1,466,244 -0.00(-0.48%)
Apr 03, 2020 0.1550 0.1599 0.1360 0.1455 1,344,100 +0.01(+3.93%)
Apr 02, 2020 0.1600 0.1800 0.1400 0.1400 3,947,618 -0.02(-14.06%)
Apr 01, 2020 0.1900 0.1910 0.1403 0.1629 2,598,361 -0.02(-9.45%)
Mar 31, 2020 0.1400 0.1900 0.1220 0.1799 6,985,898 +0.05(+38.38%)
Mar 30, 2020 0.1300 0.1500 0.1200 0.1300 1,641,784 +0.00(+2.44%)
Mar 27, 2020 0.1400 0.1700 0.1151 0.1269 3,522,700 -0.01(-9.87%)
Mar 26, 2020 0.1560 0.1679 0.1400 0.1408 1,167,109 -0.01(-6.13%)
Mar 25, 2020 0.1600 0.1800 0.1200 0.1500 3,889,467 -0.06(-27.88%)
Mar 24, 2020 0.1000 0.3000 0.1000 0.2080 12,242,945 +0.13(+153.35%)
Mar 23, 2020 0.0900 0.0919 0.0600 0.0821 465,725 -0.01(-6.28%)
Mar 20, 2020 0.1000 0.1000 0.0851 0.0876 434,100 -0.00(-1.57%)
Mar 19, 2020 0.0970 0.0990 0.0717 0.0890 580,551 +0.01(+11.25%)
Mar 18, 2020 0.1000 0.1300 0.0800 0.0800 665,433 -0.03(-28.64%)
Mar 17, 2020 0.1200 0.1300 0.0988 0.1121 808,172 +0.02(+19.76%)
Mar 16, 2020 0.1200 0.1200 0.0570 0.0936 587,856 -0.03(-24.33%)
Mar 13, 2020 0.1461 0.1461 0.1119 0.1237 431,200 +0.00(+4.12%)
Mar 12, 2020 0.1554 0.1588 0.1050 0.1188 535,873 -0.03(-19.73%)
Mar 11, 2020 0.1678 0.1679 0.1460 0.1480 189,143 -0.01(-7.44%)
Mar 10, 2020 0.1500 0.1797 0.1461 0.1599 193,528 +0.01(+6.60%)
Mar 09, 2020 0.1800 0.1800 0.1200 0.1500 285,544 -0.05(-23.78%)
Mar 06, 2020 0.2200 0.2236 0.1950 0.1968 179,200 -0.02(-7.61%)
Mar 05, 2020 0.2400 0.2400 0.2120 0.2130 179,911 +0.00(+0.52%)
Mar 04, 2020 0.2245 0.2245 0.2060 0.2119 133,431 +0.00(+0.90%)
Mar 03, 2020 0.2100 0.2300 0.2000 0.2100 103,887 +0.01(+4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.