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 (%)
Jan 20, 2021 5.520 5.520 5.520 0 -0.22(-3.83%)
Jan 19, 2021 5.390 5.760 5.080 5.740 155,291 +0.52(+9.96%)
Jan 15, 2021 5.000 5.640 4.910 5.220 231,300 +0.17(+3.37%)
Jan 14, 2021 4.790 5.170 4.790 5.050 90,849 +0.20(+4.12%)
Jan 13, 2021 5.010 5.190 4.810 4.850 103,421 -0.13(-2.61%)
Jan 12, 2021 4.550 5.230 4.550 4.980 251,484 +0.54(+12.16%)
Jan 11, 2021 4.300 4.450 4.230 4.440 102,226 +0.02(+0.45%)
Jan 08, 2021 4.330 4.443 4.160 4.420 82,700 +0.18(+4.25%)
Jan 07, 2021 4.600 4.600 4.210 4.240 254,947 -0.11(-2.53%)
Jan 06, 2021 4.460 4.550 4.180 4.350 438,798 +0.05(+1.16%)
Jan 05, 2021 4.230 4.510 4.190 4.300 462,113 +0.24(+5.91%)
Jan 04, 2021 3.950 4.170 3.860 4.060 57,367 +0.09(+2.27%)
Dec 31, 2020 3.970 3.970 3.970 141,295 -0.22(-5.25%)
Dec 30, 2020 3.960 4.300 3.960 4.190 141,295 +0.36(+9.40%)
Dec 29, 2020 4.020 4.111 3.830 3.830 192,884 -0.29(-7.04%)
Dec 28, 2020 4.390 4.420 4.010 4.120 313,475 -0.30(-6.79%)
Dec 24, 2020 4.400 4.450 4.170 4.420 110,600 +0.13(+3.03%)
Dec 23, 2020 4.050 4.490 4.050 4.290 304,201 +0.29(+7.25%)
Dec 22, 2020 3.920 4.100 3.860 4.000 155,907 +0.08(+2.04%)
Dec 21, 2020 3.560 3.960 3.510 3.920 137,780 +0.17(+4.53%)
Dec 18, 2020 3.420 3.850 3.420 3.750 248,000 +0.26(+7.45%)
Dec 17, 2020 3.370 3.570 3.200 3.490 572,225 +0.21(+6.40%)
Dec 16, 2020 3.910 4.400 3.090 3.280 2,151,603 -0.92(-21.90%)
Dec 15, 2020 4.520 4.600 3.860 4.200 5,825,972 +0.42(+11.11%)
Dec 14, 2020 3.070 3.820 2.990 3.780 1,740,936 +0.77(+25.58%)
Dec 11, 2020 2.800 3.040 2.800 3.010 79,700 +0.13(+4.51%)
Dec 10, 2020 2.750 3.000 2.750 2.880 51,828 +0.12(+4.35%)
Dec 09, 2020 2.950 3.010 2.710 2.760 84,409 -0.19(-6.44%)
Dec 08, 2020 2.890 2.980 2.820 2.950 38,282 +0.09(+3.15%)
Dec 07, 2020 2.860 3.000 2.790 2.860 148,726 -0.07(-2.39%)
Dec 04, 2020 2.950 3.070 2.885 2.930 97,200 -0.02(-0.68%)
Dec 03, 2020 3.060 3.120 2.880 2.950 65,079 -0.13(-4.22%)
Dec 02, 2020 3.240 3.470 3.010 3.080 295,941 -0.13(-4.05%)
Dec 01, 2020 3.000 3.210 2.970 3.210 126,360 +0.21(+7.00%)
Nov 30, 2020 2.930 3.080 2.810 3.000 91,824 +0.12(+4.17%)
Nov 27, 2020 2.910 3.014 2.830 2.880 48,800 -0.04(-1.54%)
Nov 25, 2020 2.930 2.970 2.760 2.925 62,100 +0.00(+0.17%)
Nov 24, 2020 2.830 3.050 2.760 2.920 226,507 +0.15(+5.42%)
Nov 23, 2020 2.530 2.770 2.530 2.770 81,610 +0.21(+8.20%)
Nov 20, 2020 2.730 2.800 2.530 2.560 58,100 -0.26(-9.22%)
Nov 19, 2020 2.710 2.830 2.690 2.820 93,449 +0.07(+2.55%)
Nov 18, 2020 2.700 2.850 2.610 2.750 129,742 +0.11(+4.17%)
Nov 17, 2020 2.550 2.680 2.470 2.640 73,867 +0.07(+2.72%)
Nov 16, 2020 2.450 2.600 2.440 2.570 119,197 +0.19(+7.98%)
Nov 13, 2020 2.380 2.440 2.330 2.380 51,500 -0.04(-1.65%)
Nov 12, 2020 2.380 2.540 2.365 2.420 251,443 -0.02(-0.82%)
Nov 11, 2020 2.430 2.560 2.410 2.440 53,594 -0.04(-1.61%)
Nov 10, 2020 2.290 2.490 2.220 2.480 186,376 +0.25(+11.21%)
Nov 09, 2020 2.240 2.300 2.160 2.230 211,641 +0.12(+5.69%)
Nov 06, 2020 2.230 2.235 2.060 2.110 116,400 -0.16(-7.05%)
Nov 05, 2020 2.220 2.280 2.120 2.270 119,019 +0.13(+6.07%)
Nov 04, 2020 2.330 2.330 2.100 2.140 199,519 -0.17(-7.36%)
Nov 03, 2020 2.180 2.320 2.180 2.310 70,796 +0.12(+5.48%)
Nov 02, 2020 2.120 2.190 2.092 2.190 40,246 +0.06(+2.82%)
Oct 30, 2020 2.140 2.190 2.030 2.130 194,500 -0.03(-1.39%)
Oct 29, 2020 2.200 2.290 2.080 2.160 83,035 +0.03(+1.41%)
Oct 28, 2020 2.370 2.370 2.090 2.130 174,695 -0.22(-9.36%)
Oct 27, 2020 2.370 2.560 2.330 2.350 534,777 -0.27(-10.31%)
Oct 26, 2020 2.230 2.980 2.190 2.620 6,907,448 +0.54(+25.96%)
Oct 23, 2020 2.115 2.120 2.070 2.080 46,000 -0.04(-1.89%)
Oct 22, 2020 2.110 2.170 2.030 2.120 57,000 +0.00(+0.00%)
Oct 21, 2020 2.150 2.170 2.060 2.120 50,252 +0.00(+0.00%)
Oct 20, 2020 2.150 2.180 2.100 2.120 58,695 -0.03(-1.40%)
Oct 19, 2020 2.210 2.210 2.130 2.150 76,096 -0.05(-2.27%)
Oct 16, 2020 2.170 2.230 2.140 2.200 72,300 +0.03(+1.38%)
Oct 15, 2020 2.130 2.210 2.120 2.170 88,040 -0.04(-1.81%)
Oct 14, 2020 2.190 2.250 2.130 2.210 157,092 +0.02(+0.91%)
Oct 13, 2020 2.250 2.285 2.120 2.190 132,537 -0.03(-1.35%)
Oct 12, 2020 2.520 2.520 2.190 2.220 310,656 -0.27(-10.84%)
Oct 09, 2020 2.390 2.550 2.300 2.490 473,300 +0.04(+1.63%)
Oct 08, 2020 2.370 2.630 2.260 2.450 1,199,446 +0.07(+2.94%)
Oct 07, 2020 2.440 2.500 2.310 2.380 239,406 -0.02(-0.83%)
Oct 06, 2020 2.220 2.640 2.220 2.400 498,512 +0.13(+5.73%)
Oct 05, 2020 2.150 2.290 2.150 2.270 145,121 +0.12(+5.58%)
Oct 02, 2020 2.140 2.230 2.080 2.150 167,200 -0.11(-4.87%)
Oct 01, 2020 2.320 2.400 2.250 2.260 127,085 -0.09(-3.83%)
Sep 30, 2020 2.490 2.550 2.250 2.350 464,945 -0.30(-11.32%)
Sep 29, 2020 2.950 3.370 2.600 2.650 3,872,674 +0.00(+0.00%)
Sep 28, 2020 2.690 2.729 2.610 2.650 50,401 +0.04(+1.53%)
Sep 25, 2020 2.750 2.750 2.460 2.610 132,200 -0.22(-7.77%)
Sep 24, 2020 2.450 2.850 2.310 2.830 352,733 +0.35(+14.11%)
Sep 23, 2020 2.500 2.650 2.400 2.480 75,368 +0.02(+0.81%)
Sep 22, 2020 2.630 2.720 2.460 2.460 96,956 -0.19(-7.17%)
Sep 21, 2020 2.600 2.700 2.500 2.650 21,235 -0.04(-1.49%)
Sep 18, 2020 2.710 2.755 2.590 2.690 83,900 +0.02(+0.75%)
Sep 17, 2020 2.600 2.800 2.520 2.670 83,047 +0.07(+2.69%)
Sep 16, 2020 2.440 2.840 2.440 2.600 240,968 +0.15(+6.12%)
Sep 15, 2020 2.310 2.540 2.310 2.450 206,324 +0.13(+5.60%)
Sep 14, 2020 2.360 2.370 2.220 2.320 40,845 -0.04(-1.69%)
Sep 11, 2020 2.350 2.540 2.310 2.360 189,400 -0.01(-0.42%)
Sep 10, 2020 2.400 2.450 2.310 2.370 24,829 -0.05(-2.07%)
Sep 09, 2020 2.500 2.500 2.400 2.420 28,692 -0.06(-2.42%)
Sep 08, 2020 2.460 2.560 2.351 2.480 196,249 +0.02(+0.81%)
Sep 04, 2020 2.470 2.527 2.260 2.460 186,000 -0.02(-0.81%)
Sep 03, 2020 2.530 2.580 2.360 2.480 108,695 -0.08(-3.13%)
Sep 02, 2020 2.570 2.730 2.550 2.560 233,594 -0.01(-0.39%)
Sep 01, 2020 2.720 2.800 2.510 2.570 177,482 -0.20(-7.22%)
Aug 31, 2020 2.810 2.910 2.700 2.770 264,163 -0.13(-4.48%)
Aug 28, 2020 2.790 3.070 2.750 2.900 417,800 +0.09(+3.20%)
Aug 27, 2020 2.840 2.960 2.770 2.810 205,087 -0.01(-0.35%)
Aug 26, 2020 2.820 2.930 2.750 2.820 316,326 -0.06(-2.08%)
Aug 25, 2020 2.720 2.939 2.700 2.880 171,731 +0.08(+2.86%)
Aug 24, 2020 2.780 2.880 2.570 2.800 268,557 +0.03(+1.08%)
Aug 21, 2020 3.020 3.040 2.710 2.770 308,000 -0.31(-10.06%)
Aug 20, 2020 3.050 3.130 3.020 3.080 320,125 -0.18(-5.52%)
Aug 19, 2020 3.100 3.330 2.960 3.260 473,944 +0.16(+5.16%)
Aug 18, 2020 3.030 3.200 2.950 3.100 390,491 +0.01(+0.32%)
Aug 17, 2020 3.150 3.250 3.070 3.090 202,387 -0.05(-1.59%)
Aug 14, 2020 3.050 3.250 2.945 3.140 937,000 +0.09(+2.95%)
Aug 13, 2020 3.100 3.175 2.990 3.050 121,246 -0.08(-2.56%)
Aug 12, 2020 3.140 3.290 3.010 3.130 131,694 +0.01(+0.32%)
Aug 11, 2020 3.210 3.320 3.110 3.120 178,832 -0.06(-1.89%)
Aug 10, 2020 3.100 3.340 3.090 3.180 327,983 +0.11(+3.58%)
Aug 07, 2020 3.140 3.210 3.050 3.070 106,200 -0.06(-1.92%)
Aug 06, 2020 3.280 3.310 3.050 3.130 413,726 -0.26(-7.67%)
Aug 05, 2020 3.230 4.300 3.230 3.390 2,398,797 +0.19(+5.94%)
Aug 04, 2020 3.160 3.310 3.120 3.200 168,470 +0.03(+0.95%)
Aug 03, 2020 3.290 3.400 3.050 3.170 354,003 -0.55(-14.78%)
Jul 31, 2020 2.990 4.379 2.860 3.720 1,384,600 +0.85(+29.62%)
Jul 30, 2020 2.880 2.950 2.850 2.870 64,340 -0.10(-3.37%)
Jul 29, 2020 2.970 3.062 2.930 2.970 56,436 +0.01(+0.34%)
Jul 28, 2020 3.040 3.040 2.850 2.960 103,472 -0.12(-3.90%)
Jul 27, 2020 3.080 3.250 2.950 3.080 119,476 -0.07(-2.22%)
Jul 24, 2020 2.910 3.582 2.880 3.150 1,020,500 +0.26(+9.00%)
Jul 23, 2020 2.990 3.040 2.810 2.890 193,661 -0.21(-6.77%)
Jul 22, 2020 3.860 4.010 2.990 3.100 1,282,184 +0.11(+3.68%)
Jul 21, 2020 2.960 3.090 2.940 2.990 463,174 +0.08(+2.75%)
Jul 20, 2020 3.040 3.100 2.820 2.910 151,925 -0.02(-0.68%)
Jul 17, 2020 3.050 3.100 2.920 2.930 62,400 -0.11(-3.62%)
Jul 16, 2020 3.050 3.150 3.040 3.040 44,622 -0.11(-3.49%)
Jul 15, 2020 3.020 3.220 3.020 3.150 82,291 +0.06(+1.94%)
Jul 14, 2020 3.050 3.150 2.880 3.090 98,267 -0.01(-0.32%)
Jul 13, 2020 3.100 3.190 3.010 3.100 58,278 -0.05(-1.59%)
Jul 10, 2020 2.910 3.300 2.910 3.150 184,400 +0.21(+7.14%)
Jul 09, 2020 3.110 3.110 2.860 2.940 102,483 -0.15(-4.85%)
Jul 08, 2020 3.040 3.380 2.960 3.090 99,144 -0.01(-0.32%)
Jul 07, 2020 3.050 3.290 3.040 3.100 148,383 -0.12(-3.73%)
Jul 06, 2020 3.360 3.450 3.120 3.220 68,868 -0.12(-3.59%)
Jul 02, 2020 3.270 3.651 3.270 3.340 334,200 +0.14(+4.37%)
Jul 01, 2020 3.690 3.860 3.200 3.200 229,847 -0.43(-11.85%)
Jun 30, 2020 3.850 4.130 3.600 3.630 74,776 -0.17(-4.47%)
Jun 29, 2020 4.040 4.160 3.720 3.800 107,488 -0.38(-9.09%)
Jun 26, 2020 3.610 4.660 3.530 4.180 872,400 +0.45(+12.06%)
Jun 25, 2020 4.000 4.120 3.540 3.730 121,020 -0.26(-6.52%)
Jun 24, 2020 4.060 4.370 3.850 3.990 141,278 -0.17(-4.09%)
Jun 23, 2020 3.720 4.380 3.720 4.160 254,959 +0.47(+12.74%)
Jun 22, 2020 4.140 4.590 3.450 3.690 349,583 -0.45(-10.87%)
Jun 19, 2020 4.620 5.200 4.030 4.140 234,700 -0.45(-9.80%)
Jun 18, 2020 4.900 4.910 4.290 4.590 223,067 -0.41(-8.20%)
Jun 17, 2020 5.100 5.150 4.370 5.000 793,415 -0.55(-9.91%)
Jun 16, 2020 7.320 8.420 4.770 5.550 17,478,212 +2.69(+94.06%)
Jun 15, 2020 2.520 2.930 2.520 2.860 1,543,117 +0.10(+3.62%)
Jun 12, 2020 2.910 2.940 2.750 2.760 28,800 +0.06(+2.22%)
Jun 11, 2020 2.750 2.910 2.610 2.700 68,202 -0.44(-14.01%)
Jun 10, 2020 3.110 3.300 3.010 3.140 85,939 -0.24(-7.10%)
Jun 09, 2020 3.300 3.500 3.110 3.380 142,769 -0.38(-10.11%)
Jun 08, 2020 3.400 4.170 3.280 3.760 697,843 +0.87(+30.10%)
Jun 05, 2020 3.430 3.690 2.500 2.890 964,300 +0.39(+15.60%)
Jun 04, 2020 2.750 2.750 2.410 2.500 49,613 -0.09(-3.47%)
Jun 03, 2020 2.530 2.600 2.410 2.590 51,603 +0.11(+4.47%)
Jun 02, 2020 2.650 2.650 2.420 2.479 58,605 -0.13(-5.01%)
Jun 01, 2020 2.590 2.790 2.420 2.610 208,642 -0.03(-1.14%)
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%)
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.