Mid-Con Energy Partn (NQ: MCEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.73	19.86	19.61	19.69	38,315	-0.04(-0.23%)
Sep 29, 2014	19.62	19.74	19.24	19.73	51,425	+0.13(+0.69%)
Sep 26, 2014	19.47	19.64	19.24	19.60	82,921	+0.14(+0.74%)
Sep 25, 2014	19.60	19.60	19.30	19.46	52,750	-0.13(-0.64%)
Sep 24, 2014	19.69	19.69	19.29	19.58	134,341	-0.14(-0.73%)
Sep 23, 2014	19.35	19.73	19.35	19.73	61,841	+0.25(+1.29%)
Sep 22, 2014	19.58	19.58	19.35	19.47	37,338	-0.21(-1.05%)
Sep 19, 2014	19.71	19.76	19.63	19.68	50,001	-0.02(-0.09%)
Sep 18, 2014	19.72	19.73	19.29	19.70	127,588	-0.02(-0.09%)
Sep 17, 2014	19.60	19.84	19.52	19.72	56,690	+0.14(+0.73%)
Sep 16, 2014	19.51	19.60	19.41	19.57	110,791	+0.22(+1.11%)
Sep 15, 2014	19.50	19.50	19.32	19.36	37,584	-0.05(-0.28%)
Sep 12, 2014	19.56	19.60	19.38	19.41	69,190	-0.09(-0.46%)
Sep 11, 2014	19.64	19.65	19.38	19.50	80,686	-0.26(-1.32%)
Sep 10, 2014	19.87	19.87	19.60	19.76	51,758	-0.05(-0.27%)
Sep 09, 2014	19.73	19.86	19.52	19.82	46,098	+0.12(+0.59%)
Sep 08, 2014	19.85	19.94	19.52	19.70	51,314	-0.06(-0.32%)
Sep 05, 2014	19.80	19.91	19.65	19.76	31,818	+0.07(+0.36%)
Sep 04, 2014	20.18	20.18	19.69	19.69	114,559	-0.43(-2.14%)
Sep 03, 2014	20.21	20.21	20.04	20.12	35,972	-0.08(-0.40%)
Sep 02, 2014	20.15	20.60	19.86	20.20	141,327	+0.13(+0.63%)
Aug 29, 2014	20.21	20.08	20.08	20.08	107,130	-0.06(-0.31%)
Aug 28, 2014	20.14	20.25	20.09	20.14	75,985	+0.00(+0.00%)
Aug 27, 2014	20.14	20.18	20.00	20.14	73,775	+0.04(+0.22%)
Aug 26, 2014	19.91	20.18	19.91	20.09	124,830	+0.09(+0.45%)
Aug 25, 2014	19.82	20.07	19.82	20.00	86,549	+0.13(+0.63%)
Aug 22, 2014	20.01	20.01	19.78	19.88	62,837	-0.01(-0.05%)
Aug 21, 2014	19.79	19.91	19.73	19.89	57,548	+0.12(+0.59%)
Aug 20, 2014	19.91	19.91	19.69	19.77	65,201	-0.08(-0.41%)
Aug 19, 2014	19.90	19.91	19.69	19.85	75,363	+0.04(+0.18%)
Aug 18, 2014	19.91	19.91	19.63	19.82	167,734	+0.04(+0.18%)
Aug 15, 2014	19.85	19.96	19.65	19.78	95,877	+0.04(+0.23%)
Aug 14, 2014	19.73	20.08	19.69	19.73	140,482	-0.27(-1.35%)
Aug 13, 2014	20.03	20.23	19.87	20.00	155,969	-0.29(-1.41%)
Aug 12, 2014	20.72	20.72	20.27	20.29	102,617	+0.02(+0.09%)
Aug 11, 2014	20.31	20.49	20.10	20.27	116,812	+0.25(+1.25%)
Aug 08, 2014	20.36	20.37	20.00	20.02	77,770	-0.32(-1.59%)
Aug 07, 2014	20.17	20.36	20.14	20.34	65,231	+0.07(+0.35%)
Aug 06, 2014	20.18	20.42	20.09	20.27	62,951	+0.03(+0.13%)
Aug 05, 2014	20.40	20.60	20.08	20.25	92,270	-0.47(-2.25%)
Aug 04, 2014	20.10	20.72	20.10	20.71	94,221	+0.35(+1.72%)
Aug 01, 2014	20.67	20.67	20.19	20.36	85,576	-0.22(-1.05%)
Jul 31, 2014	20.84	20.86	20.47	20.58	99,943	-0.19(-0.93%)
Jul 30, 2014	21.10	21.13	20.53	20.77	128,272	-0.24(-1.13%)
Jul 29, 2014	21.06	21.24	20.93	21.01	82,498	-0.07(-0.33%)
Jul 28, 2014	21.31	21.40	20.88	21.08	94,595	-0.20(-0.95%)
Jul 25, 2014	21.21	21.40	20.93	21.28	64,638	+0.08(+0.37%)
Jul 24, 2014	21.17	21.40	20.85	21.20	123,635	+0.03(+0.12%)
Jul 23, 2014	21.10	21.17	21.08	21.17	62,703	+0.10(+0.46%)
Jul 22, 2014	20.85	21.10	20.80	21.08	102,752	+0.24(+1.14%)
Jul 21, 2014	20.74	20.90	20.65	20.84	59,174	+0.10(+0.47%)
Jul 18, 2014	20.63	20.74	20.55	20.74	59,791	+0.34(+1.68%)
Jul 17, 2014	20.69	20.92	20.38	20.40	154,093	-0.22(-1.06%)
Jul 16, 2014	20.52	20.79	20.32	20.62	128,347	+0.24(+1.16%)
Jul 15, 2014	20.45	20.48	20.11	20.38	148,026	+0.00(+0.00%)
Jul 14, 2014	20.29	20.47	20.20	20.38	27,328	+0.14(+0.72%)
Jul 11, 2014	20.22	20.37	20.18	20.24	27,359	-0.07(-0.37%)
Jul 10, 2014	20.70	20.70	20.14	20.31	102,417	-0.37(-1.78%)
Jul 09, 2014	20.67	20.71	20.50	20.68	83,895	+0.07(+0.34%)
Jul 08, 2014	20.59	20.65	20.31	20.61	138,879	+0.19(+0.95%)
Jul 07, 2014	20.25	20.45	20.14	20.42	69,310	+0.15(+0.74%)
Jul 03, 2014	20.38	20.27	20.27	20.27	19,030	-0.02(-0.09%)
Jul 02, 2014	20.41	20.41	20.03	20.29	49,246	-0.04(-0.17%)

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.