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

Midstates Petroleum Company Inc (NY: MPO )

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 (%)
Dec 29, 2017 16.58 16.58 16.58 0 -0.04(-0.24%)
Dec 28, 2017 16.60 16.70 16.48 16.62 66,303 +0.06(+0.36%)
Dec 27, 2017 16.65 16.73 16.26 16.56 81,197 -0.05(-0.30%)
Dec 26, 2017 16.63 16.23 16.61 162,765 +0.35(+2.15%)
Dec 22, 2017 16.22 16.57 16.17 16.26 103,669 +0.00(+0.00%)
Dec 21, 2017 16.18 16.60 16.18 16.26 179,332 +0.08(+0.49%)
Dec 20, 2017 16.18 16.53 16.10 16.18 227,415 -0.04(-0.25%)
Dec 19, 2017 16.29 16.44 16.05 16.22 82,836 -0.08(-0.49%)
Dec 18, 2017 16.12 16.75 16.05 16.30 61,623 +0.19(+1.18%)
Dec 15, 2017 16.61 16.93 16.02 16.11 195,901 -0.46(-2.78%)
Dec 14, 2017 16.38 16.82 16.38 16.57 63,103 +0.07(+0.42%)
Dec 13, 2017 16.44 17.07 16.40 16.50 103,523 -0.02(-0.12%)
Dec 12, 2017 16.56 16.94 16.36 16.52 81,991 -0.02(-0.12%)
Dec 11, 2017 16.12 16.76 16.12 16.54 120,603 +0.29(+1.78%)
Dec 08, 2017 16.14 16.31 15.72 16.25 72,630 +0.00(+0.00%)
Dec 07, 2017 16.16 16.36 15.94 88,461 +0.00(+0.00%)
Dec 06, 2017 16.64 16.89 16.03 16.14 222,879 -0.60(-3.58%)
Dec 05, 2017 16.76 17.14 16.64 16.74 148,354 -0.10(-0.59%)
Dec 04, 2017 16.93 17.05 16.80 16.84 178,031 -0.16(-0.94%)
Dec 01, 2017 16.76 17.09 16.60 17.00 144,580 +0.39(+2.35%)
Nov 30, 2017 16.80 17.30 16.43 16.61 254,807 -0.11(-0.66%)
Nov 29, 2017 16.73 17.37 16.58 16.72 92,766 -0.04(-0.24%)
Nov 28, 2017 16.85 16.89 16.28 16.76 85,960 -0.01(-0.06%)
Nov 27, 2017 17.00 17.01 16.71 16.77 60,601 -0.23(-1.35%)
Nov 24, 2017 17.33 17.33 16.93 17.00 21,460 -0.23(-1.33%)
Nov 22, 2017 17.16 17.50 17.10 17.23 88,330 +0.19(+1.12%)
Nov 21, 2017 17.26 17.43 16.82 17.04 65,158 -0.24(-1.39%)
Nov 20, 2017 17.42 17.48 17.11 17.28 59,505 -0.19(-1.09%)
Nov 17, 2017 16.93 17.50 16.85 17.47 89,426 +0.54(+3.19%)
Nov 16, 2017 16.64 17.06 16.50 16.93 124,544 +0.32(+1.93%)
Nov 15, 2017 16.33 17.00 15.56 16.61 216,872 +0.11(+0.67%)
Nov 14, 2017 17.38 17.38 16.14 16.50 164,897 -0.88(-5.06%)
Nov 13, 2017 17.42 17.55 17.20 17.38 204,146 -0.03(-0.17%)
Nov 10, 2017 17.41 17.48 17.14 17.41 44,942 +0.00(+0.00%)
Nov 09, 2017 17.02 17.44 16.94 17.41 139,718 +0.41(+2.41%)
Nov 08, 2017 16.90 17.05 16.78 17.00 125,687 +0.01(+0.06%)
Nov 07, 2017 17.00 17.07 16.67 16.99 68,616 +0.01(+0.06%)
Nov 06, 2017 16.66 17.06 16.66 16.98 257,177 +0.27(+1.62%)
Nov 03, 2017 16.26 16.80 16.20 16.71 448,491 +0.34(+2.08%)
Nov 02, 2017 15.82 16.50 15.77 16.37 96,045 +0.42(+2.63%)
Nov 01, 2017 15.37 16.33 15.37 15.95 825,764 +0.70(+4.59%)
Oct 31, 2017 14.71 15.35 14.51 15.25 105,494 +0.57(+3.88%)
Oct 30, 2017 14.42 14.99 14.42 14.68 97,854 +0.19(+1.31%)
Oct 27, 2017 14.21 14.79 14.20 14.49 110,122 +0.16(+1.12%)
Oct 26, 2017 14.83 14.83 14.17 14.33 76,032 -0.40(-2.72%)
Oct 25, 2017 15.30 15.49 14.60 14.73 88,530 -0.55(-3.60%)
Oct 24, 2017 14.76 15.36 14.76 15.28 95,622 +0.52(+3.52%)
Oct 23, 2017 14.75 15.10 14.70 14.76 65,163 +0.01(+0.07%)
Oct 20, 2017 15.09 15.09 14.68 14.75 58,903 -0.28(-1.86%)
Oct 19, 2017 14.86 15.24 14.83 15.03 93,999 +0.06(+0.40%)
Oct 18, 2017 14.73 15.07 14.73 14.97 75,235 +0.20(+1.35%)
Oct 17, 2017 14.55 14.85 14.55 14.77 76,421 +0.18(+1.23%)
Oct 16, 2017 14.58 14.81 14.54 14.59 68,561 +0.04(+0.27%)
Oct 13, 2017 14.46 14.64 14.36 14.55 71,367 +0.23(+1.61%)
Oct 12, 2017 14.27 14.45 14.07 14.32 81,620 -0.12(-0.83%)
Oct 11, 2017 14.20 14.45 14.04 14.44 49,411 +0.23(+1.62%)
Oct 10, 2017 14.46 14.66 14.18 14.21 77,032 -0.11(-0.77%)
Oct 09, 2017 14.93 14.94 14.31 14.32 151,385 -0.54(-3.63%)
Oct 06, 2017 15.37 15.40 14.82 14.86 83,490 -0.58(-3.76%)
Oct 05, 2017 15.59 15.76 15.42 15.44 326,388 +0.01(+0.06%)
Oct 04, 2017 15.60 15.94 15.10 15.43 129,866 -0.47(-2.96%)
Oct 03, 2017 15.81 15.94 15.67 15.90 129,504 +0.02(+0.13%)
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.