Mid-Con Energy Partn (NQ: MCEP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.