Mid-Con Energy Partn (NQ: MCEP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.15	18.15	17.89	17.89	156,812	-0.15(-0.82%)
Oct 26, 2012	17.89	18.04	18.04	18.04	111,218	+0.07(+0.37%)
Oct 25, 2012	17.62	18.10	17.62	17.97	184,311	+0.29(+1.63%)
Oct 24, 2012	17.75	17.86	17.64	17.69	165,428	-0.07(-0.37%)
Oct 23, 2012	17.78	17.79	17.26	17.75	221,400	-0.02(-0.09%)
Oct 19, 2012	17.73	17.87	17.63	17.77	252,883	+0.14(+0.79%)
Oct 18, 2012	17.65	17.73	17.52	17.63	412,132	+0.04(+0.23%)
Oct 17, 2012	17.50	17.86	17.46	17.59	2,682,531	+0.16(+0.94%)
Oct 16, 2012	17.78	17.78	17.38	17.42	288,180	-0.90(-4.93%)
Oct 15, 2012	18.70	18.70	18.32	18.33	42,535	-0.44(-2.36%)
Oct 12, 2012	18.66	18.90	18.52	18.77	39,025	+0.19(+1.02%)
Oct 11, 2012	18.66	18.84	18.34	18.58	30,745	+0.16(+0.85%)
Oct 10, 2012	18.25	18.78	18.19	18.42	37,497	+0.26(+1.45%)
Oct 09, 2012	18.30	18.38	18.12	18.16	37,506	-0.07(-0.41%)
Oct 08, 2012	18.41	18.49	18.10	18.24	22,881	-0.05(-0.27%)
Oct 05, 2012	18.00	18.42	18.00	18.29	47,687	+0.25(+1.37%)
Oct 04, 2012	17.71	18.15	17.71	18.04	31,655	+0.14(+0.76%)
Oct 03, 2012	17.73	17.98	17.73	17.90	46,726	+0.00(+0.00%)
Oct 02, 2012	17.95	18.06	17.75	17.90	36,492	+0.09(+0.53%)
Oct 01, 2012	17.44	18.01	17.44	17.81	52,923	+0.20(+1.12%)
Sep 28, 2012	17.99	18.18	17.27	17.61	121,090	-0.38(-2.10%)
Sep 27, 2012	18.20	18.42	17.75	17.99	112,879	-0.61(-3.27%)
Sep 26, 2012	18.78	18.89	18.46	18.60	41,818	-0.17(-0.92%)
Sep 25, 2012	19.37	19.37	18.66	18.77	24,213	-0.07(-0.35%)
Sep 24, 2012	18.90	19.52	18.70	18.84	53,092	-0.02(-0.13%)
Sep 21, 2012	18.82	19.38	18.57	18.86	42,596	+0.24(+1.28%)
Sep 20, 2012	18.84	18.86	18.50	18.62	30,806	-0.21(-1.13%)
Sep 19, 2012	19.64	19.77	18.84	18.84	52,962	-0.64(-3.29%)
Sep 18, 2012	19.57	19.82	19.31	19.48	62,468	+0.16(+0.85%)
Sep 17, 2012	19.23	19.68	19.19	19.31	104,516	+0.25(+1.29%)
Sep 14, 2012	18.42	19.08	18.42	19.07	50,782	+0.20(+1.05%)
Sep 13, 2012	18.79	19.03	18.67	18.87	10,680	-0.16(-0.82%)
Sep 12, 2012	18.18	19.10	18.18	19.02	38,737	-0.08(-0.43%)
Sep 11, 2012	18.29	19.11	18.29	19.11	70,342	+0.69(+3.75%)
Sep 10, 2012	18.09	18.56	17.74	18.42	32,849	+0.25(+1.40%)
Sep 07, 2012	18.08	18.61	18.07	18.16	18,427	+0.24(+1.33%)
Sep 06, 2012	18.41	18.41	17.92	17.92	24,711	-0.31(-1.71%)
Sep 05, 2012	18.61	18.61	18.01	18.24	22,553	-0.16(-0.85%)
Sep 04, 2012	18.49	18.49	18.10	18.39	21,692	-0.08(-0.44%)
Aug 31, 2012	18.25	18.61	18.13	18.47	27,356	+0.33(+1.81%)
Aug 30, 2012	18.61	18.61	18.09	18.15	20,991	-0.65(-3.45%)
Aug 29, 2012	18.79	18.79	18.10	18.79	36,147	+0.12(+0.66%)
Aug 27, 2012	18.98	19.22	18.66	18.67	36,042	-0.07(-0.35%)
Aug 24, 2012	18.93	19.17	18.66	18.74	31,440	-0.04(-0.22%)
Aug 23, 2012	19.07	19.07	18.68	18.78	30,808	-0.02(-0.13%)
Aug 22, 2012	18.69	18.94	18.56	18.80	29,395	-0.12(-0.61%)
Aug 21, 2012	19.01	19.01	18.55	18.92	56,834	+0.21(+1.14%)
Aug 20, 2012	18.60	18.90	18.40	18.70	32,243	+0.11(+0.57%)
Aug 17, 2012	18.87	18.87	18.49	18.60	26,705	+0.04(+0.22%)
Aug 16, 2012	18.72	18.91	18.29	18.56	26,539	+0.04(+0.22%)
Aug 15, 2012	18.17	18.90	18.10	18.52	52,310	+0.62(+3.46%)
Aug 14, 2012	17.77	18.06	17.38	17.90	52,198	+0.63(+3.65%)
Aug 13, 2012	17.26	17.59	17.16	17.27	30,314	+0.12(+0.72%)
Aug 10, 2012	16.92	17.35	16.86	17.14	41,585	-0.02(-0.14%)
Aug 09, 2012	17.87	18.01	16.80	17.17	101,446	-1.22(-6.66%)
Aug 08, 2012	18.44	18.79	18.20	18.39	23,608	+0.10(+0.54%)
Aug 07, 2012	18.28	18.73	18.27	18.29	40,715	+0.01(+0.04%)
Aug 06, 2012	19.52	19.52	17.96	18.29	17,954	+0.22(+1.23%)
Aug 03, 2012	18.42	18.42	17.75	18.06	32,792	-0.43(-2.31%)
Aug 02, 2012	18.56	18.89	18.49	18.49	27,573	-0.21(-1.10%)
Aug 01, 2012	18.49	18.90	18.33	18.70	27,162	+0.29(+1.56%)
Jul 31, 2012	18.48	18.49	18.20	18.41	38,652	+0.16(+0.86%)
Jul 30, 2012	18.08	18.75	17.99	18.25	73,329	+0.26(+1.46%)
Jul 27, 2012	17.67	18.08	17.65	17.99	26,766	+0.32(+1.81%)
Jul 26, 2012	18.20	18.20	17.55	17.67	50,170	+0.00(+0.00%)
Jul 25, 2012	17.16	17.71	17.16	17.67	29,732	+0.81(+4.83%)
Jul 24, 2012	17.87	18.33	16.85	16.86	50,838	-0.76(-4.29%)
Jul 23, 2012	17.35	18.01	17.35	17.61	39,593	-0.06(-0.32%)
Jul 20, 2012	18.21	18.21	17.38	17.67	101,665	-0.40(-2.23%)
Jul 19, 2012	17.68	18.08	17.68	18.07	30,885	+0.40(+2.28%)
Jul 18, 2012	17.64	18.29	17.51	17.67	32,126	-0.02(-0.14%)
Jul 17, 2012	17.42	17.69	17.10	17.69	37,648	+0.24(+1.37%)
Jul 16, 2012	17.67	17.68	16.98	17.46	51,855	-0.11(-0.65%)
Jul 13, 2012	17.65	17.67	17.34	17.57	30,097	+0.18(+1.04%)
Jul 12, 2012	17.85	17.85	16.90	17.39	14,940	+0.30(+1.73%)
Jul 11, 2012	17.30	17.47	16.69	17.09	29,970	-0.16(-0.95%)
Jul 10, 2012	17.87	17.87	17.26	17.26	17,869	-0.19(-1.08%)
Jul 09, 2012	17.94	18.08	17.41	17.45	33,167	-0.53(-2.97%)
Jul 06, 2012	18.00	18.06	17.59	17.98	53,199	-0.02(-0.09%)
Jul 05, 2012	17.92	18.27	17.75	18.00	56,373	+0.08(+0.46%)
Jul 03, 2012	18.08	18.08	17.79	17.92	19,662	+0.04(+0.23%)
Jul 02, 2012	17.09	17.91	16.76	17.87	122,883	+1.21(+7.28%)
Jun 29, 2012	17.24	17.26	16.24	16.66	43,851	-0.19(-1.15%)
Jun 28, 2012	16.56	17.09	16.42	16.86	41,513	+0.27(+1.64%)
Jun 27, 2012	16.44	16.68	16.44	16.58	20,272	-0.18(-1.08%)
Jun 26, 2012	16.23	16.76	15.98	16.76	20,826	+1.15(+7.40%)
Jun 25, 2012	15.70	15.95	15.37	15.61	40,861	-0.09(-0.55%)
Jun 22, 2012	15.53	15.89	15.37	15.70	18,753	+0.16(+1.06%)
Jun 21, 2012	15.43	15.69	15.37	15.53	18,398	+0.11(+0.69%)
Jun 20, 2012	15.43	15.80	15.37	15.43	22,229	-0.05(-0.32%)
Jun 19, 2012	15.47	16.04	15.27	15.47	42,839	+0.13(+0.86%)
Jun 18, 2012	15.98	16.10	15.30	15.34	51,934	-0.52(-3.26%)
Jun 15, 2012	16.18	16.43	15.73	15.86	29,051	-0.49(-3.02%)
Jun 14, 2012	16.84	16.84	15.83	16.35	33,101	-0.08(-0.50%)
Jun 13, 2012	16.30	16.71	15.93	16.44	25,868	+0.23(+1.42%)
Jun 12, 2012	16.43	16.51	16.03	16.21	31,570	-0.01(-0.08%)
Jun 11, 2012	16.57	16.62	16.10	16.22	35,061	-0.17(-1.04%)
Jun 08, 2012	16.05	16.44	16.05	16.39	19,145	+0.23(+1.43%)
Jun 07, 2012	16.84	16.85	16.16	16.16	15,902	-0.43(-2.58%)
Jun 06, 2012	16.74	17.04	16.34	16.58	48,381	+0.12(+0.75%)
Jun 05, 2012	15.82	17.36	15.81	16.46	90,528	+0.62(+3.89%)
Jun 04, 2012	15.12	16.32	15.12	15.84	59,919	+0.76(+5.07%)
Jun 01, 2012	16.16	16.30	14.69	15.08	220,855	-1.48(-8.93%)
May 31, 2012	16.71	16.97	16.19	16.56	39,023	-0.21(-1.23%)
May 30, 2012	17.92	17.92	16.50	16.76	61,861	-1.31(-7.27%)
May 29, 2012	17.39	18.34	17.39	18.08	48,102	+0.70(+4.02%)
May 25, 2012	17.85	18.24	17.27	17.38	47,281	-0.43(-2.40%)
May 24, 2012	17.68	18.04	16.69	17.81	101,931	+0.13(+0.74%)
May 23, 2012	17.28	18.37	17.09	17.68	91,928	+0.39(+2.28%)
May 22, 2012	17.10	17.42	16.67	17.28	59,236	+0.47(+2.79%)
May 21, 2012	16.26	17.22	15.67	16.81	93,861	+1.59(+10.48%)
May 18, 2012	15.39	15.59	14.85	15.22	69,821	-0.05(-0.32%)
May 17, 2012	16.52	16.52	15.04	15.27	210,480	-1.17(-7.10%)
May 16, 2012	16.83	17.28	16.04	16.44	78,064	-0.25(-1.53%)
May 15, 2012	17.11	17.18	16.65	16.69	36,974	-0.42(-2.45%)
May 14, 2012	17.67	17.67	16.72	17.11	44,369	-0.70(-3.92%)
May 11, 2012	17.68	18.23	17.60	17.81	24,386	-0.02(-0.14%)
May 10, 2012	17.39	18.29	16.81	17.83	121,205	+0.21(+1.21%)
May 09, 2012	16.63	18.44	16.51	17.62	73,040	+0.95(+5.72%)
May 08, 2012	17.55	17.55	16.50	16.67	97,910	-0.88(-5.01%)
May 07, 2012	17.35	17.63	17.34	17.55	25,518	+0.20(+1.14%)
May 04, 2012	18.19	18.19	17.35	17.35	47,074	-0.92(-5.04%)
May 03, 2012	18.84	18.84	18.10	18.27	30,249	-0.85(-4.43%)
May 02, 2012	19.39	19.65	19.11	19.12	25,312	-0.32(-1.65%)
May 01, 2012	19.54	19.72	19.17	19.44	50,531	+0.09(+0.47%)
Apr 30, 2012	18.90	19.39	18.90	19.35	48,050	+0.48(+2.53%)
Apr 27, 2012	19.04	19.23	18.76	18.87	13,606	-0.07(-0.39%)
Apr 26, 2012	18.98	18.98	18.64	18.94	30,312	-0.05(-0.26%)
Apr 25, 2012	18.93	19.15	18.60	18.99	60,038	+0.17(+0.92%)
Apr 24, 2012	18.93	19.11	18.63	18.82	55,594	+0.06(+0.31%)
Apr 23, 2012	18.41	18.77	18.25	18.76	48,457	+0.39(+2.10%)
Apr 20, 2012	18.15	18.86	18.11	18.38	75,439	+0.39(+2.19%)
Apr 19, 2012	17.75	18.13	17.35	17.98	90,000	+0.26(+1.48%)
Apr 18, 2012	17.96	18.39	17.51	17.72	167,801	+0.02(+0.09%)
Apr 17, 2012	18.00	18.08	16.86	17.70	448,036	-1.20(-6.35%)
Apr 16, 2012	19.06	19.14	18.75	18.90	20,564	-0.19(-0.99%)
Apr 13, 2012	19.12	19.12	18.76	19.09	17,226	-0.10(-0.51%)
Apr 12, 2012	18.92	19.20	18.77	19.19	42,889	+0.21(+1.08%)
Apr 11, 2012	19.50	19.61	18.91	18.98	32,999	-0.48(-2.45%)
Apr 10, 2012	19.92	19.92	19.30	19.46	44,615	-0.39(-1.95%)
Apr 09, 2012	19.94	20.01	19.64	19.85	40,490	-0.20(-0.98%)
Apr 05, 2012	19.75	20.23	19.75	20.04	55,779	+0.12(+0.58%)
Apr 04, 2012	19.85	20.21	19.67	19.93	46,537	+0.04(+0.21%)
Apr 03, 2012	19.74	20.27	19.64	19.89	47,814	+0.16(+0.83%)
Apr 02, 2012	19.12	19.85	19.09	19.72	67,377	+0.37(+1.91%)
Mar 30, 2012	19.55	19.55	19.13	19.35	80,015	+0.07(+0.34%)
Mar 29, 2012	19.21	19.52	18.82	19.29	43,812	-0.10(-0.51%)
Mar 28, 2012	19.48	19.56	18.99	19.39	41,640	-0.12(-0.63%)
Mar 27, 2012	19.53	19.55	19.20	19.51	61,405	+0.08(+0.42%)
Mar 26, 2012	18.93	19.48	18.91	19.43	19,554	+0.57(+3.01%)
Mar 23, 2012	18.01	19.02	17.76	18.86	102,325	+0.58(+3.15%)
Mar 22, 2012	18.83	18.83	17.92	18.29	108,187	-0.60(-3.20%)
Mar 21, 2012	19.23	19.37	18.79	18.89	57,188	-0.42(-2.19%)
Mar 20, 2012	19.68	19.71	19.07	19.31	77,074	-0.40(-2.04%)
Mar 19, 2012	19.36	19.72	19.07	19.72	94,726	+0.43(+2.22%)
Mar 16, 2012	19.03	19.47	18.70	19.29	180,358	-0.20(-1.01%)
Mar 15, 2012	19.96	20.07	19.25	19.48	104,792	-0.59(-2.95%)
Mar 14, 2012	20.07	20.30	19.72	20.08	78,382	-0.07(-0.33%)
Mar 13, 2012	20.36	20.53	20.05	20.14	183,408	-0.23(-1.13%)
Mar 12, 2012	20.24	20.68	20.09	20.37	128,545	+0.31(+1.56%)
Mar 09, 2012	19.72	20.39	19.65	20.06	75,469	+0.37(+1.88%)
Mar 08, 2012	19.52	20.54	19.52	19.69	199,583	+0.21(+1.10%)
Mar 07, 2012	19.35	19.72	18.41	19.48	221,288	+0.31(+1.62%)
Mar 06, 2012	20.06	20.17	18.92	19.17	152,066	-1.12(-5.54%)
Mar 05, 2012	20.22	20.69	19.90	20.29	125,563	+0.07(+0.33%)
Mar 02, 2012	19.97	20.48	19.81	20.22	258,626	+0.25(+1.28%)
Mar 01, 2012	19.97	20.03	19.62	19.97	145,435	+0.00(+0.00%)
Feb 29, 2012	19.42	19.97	18.85	19.97	182,640	+0.32(+1.63%)
Feb 28, 2012	19.57	19.66	19.07	19.65	91,206	+0.09(+0.47%)
Feb 27, 2012	19.14	19.75	18.92	19.56	152,104	+0.41(+2.14%)
Feb 24, 2012	19.28	19.44	18.79	19.15	88,727	-0.15(-0.77%)
Feb 23, 2012	19.21	19.31	18.75	19.30	110,655	+0.23(+1.21%)
Feb 22, 2012	19.31	19.38	18.61	19.07	107,726	-0.13(-0.68%)
Feb 21, 2012	19.45	19.66	18.75	19.20	147,149	-0.05(-0.26%)
Feb 17, 2012	18.74	19.31	18.59	19.25	89,258	+0.64(+3.45%)
Feb 16, 2012	19.03	19.03	18.36	18.61	215,623	-0.53(-2.75%)
Feb 15, 2012	18.40	19.55	18.40	19.13	195,636	+0.24(+1.26%)
Feb 14, 2012	18.49	18.90	18.15	18.89	203,793	+0.07(+0.39%)
Feb 13, 2012	18.70	19.23	18.30	18.82	286,213	-0.29(-1.51%)
Feb 10, 2012	18.24	19.14	18.11	19.11	248,567	+1.15(+6.41%)
Feb 09, 2012	17.93	18.41	17.39	17.96	165,687	+0.20(+1.11%)
Feb 08, 2012	18.46	18.48	17.71	17.76	95,207	-0.30(-1.64%)
Feb 07, 2012	18.49	18.52	17.82	18.06	158,351	-0.53(-2.83%)
Feb 06, 2012	18.32	18.73	17.92	18.58	203,846	+0.11(+0.58%)
Feb 03, 2012	17.26	18.47	17.09	18.47	171,387	+1.38(+8.08%)
Feb 02, 2012	17.13	17.26	16.76	17.09	87,285	-0.16(-0.95%)
Feb 01, 2012	17.23	17.27	16.99	17.26	99,579	+0.08(+0.48%)
Jan 31, 2012	17.27	17.30	16.35	17.18	146,398	-0.08(-0.48%)
Jan 30, 2012	17.26	17.46	17.03	17.26	80,891	-0.02(-0.10%)
Jan 27, 2012	17.13	17.27	17.09	17.27	85,174	+0.13(+0.77%)
Jan 26, 2012	17.18	17.50	16.95	17.14	158,559	-0.02(-0.10%)
Jan 25, 2012	17.17	17.59	16.54	17.16	373,323	+0.35(+2.10%)
Jan 24, 2012	16.99	17.26	16.32	16.81	211,808	+0.21(+1.24%)
Jan 23, 2012	16.19	16.60	15.87	16.60	110,902	+0.46(+2.87%)
Jan 20, 2012	15.61	16.15	15.61	16.14	147,593	+0.19(+1.22%)
Jan 19, 2012	15.78	15.94	15.66	15.94	146,689	+0.08(+0.52%)
Jan 18, 2012	15.77	15.86	15.75	15.86	103,741	+0.06(+0.37%)
Jan 17, 2012	16.03	16.03	15.70	15.80	147,402	-0.07(-0.42%)
Jan 13, 2012	15.91	16.01	15.70	15.87	96,583	-0.07(-0.46%)
Jan 12, 2012	15.84	16.11	15.83	15.94	77,278	-0.04(-0.26%)
Jan 11, 2012	15.80	16.03	15.70	15.98	53,522	+0.13(+0.83%)
Jan 10, 2012	15.94	16.16	15.68	15.85	172,333	+0.00(+0.00%)
Jan 09, 2012	15.66	15.85	15.57	15.85	93,320	+0.16(+0.99%)
Jan 06, 2012	15.61	15.86	15.53	15.70	84,041	+0.18(+1.18%)
Jan 05, 2012	15.43	15.57	15.27	15.51	74,117	+0.03(+0.20%)
Jan 04, 2012	15.33	15.61	15.24	15.48	216,821	+0.40(+2.67%)
Dec 30, 2011	15.08	15.20	15.00	15.08	48,219	+0.00(+0.00%)
Dec 29, 2011	15.24	15.29	15.01	15.08	65,960	-0.06(-0.36%)
Dec 28, 2011	15.20	15.36	15.02	15.14	50,232	+0.10(+0.64%)
Dec 27, 2011	15.29	15.29	15.00	15.04	59,690	-0.25(-1.61%)
Dec 23, 2011	15.09	15.29	15.00	15.29	74,656	+0.27(+1.81%)
Dec 21, 2011	15.16	15.16	14.87	15.01	73,502	+0.06(+0.38%)
Dec 20, 2011	14.87	15.51	14.82	14.96	125,344	+0.16(+1.11%)
Dec 19, 2011	14.78	14.96	14.75	14.79	121,770	+0.07(+0.45%)
Dec 16, 2011	14.79	14.83	14.63	14.73	208,504	-0.11(-0.72%)

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.