Skip to main content

Midland Expl Inc (TSV: MD )

0.3700 +0.0050 (+1.37%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.9800 1.100 0.9800 1.100 16,800 +0.12(+12.24%)
Apr 27, 2017 1.000 1.010 0.9600 0.9800 17,900 -0.03(-2.97%)
Apr 26, 2017 1.020 1.020 1.010 1.010 6,100 -0.03(-2.88%)
Apr 25, 2017 1.100 1.100 1.040 1.040 5,600 -0.06(-5.45%)
Apr 24, 2017 1.050 1.100 1.030 1.100 16,800 +0.03(+2.80%)
Apr 21, 2017 1.080 1.090 1.070 1.070 7,200 -0.01(-0.93%)
Apr 20, 2017 1.090 1.090 1.080 1.080 2,360 +0.00(+0.00%)
Apr 19, 2017 1.020 1.080 1.010 1.080 27,106 +0.03(+2.86%)
Apr 18, 2017 1.100 1.100 1.050 1.050 9,616 -0.05(-4.55%)
Apr 17, 2017 1.090 1.100 1.090 1.100 8,700 +0.02(+1.85%)
Apr 13, 2017 1.070 1.100 1.070 1.080 4,425 -0.01(-0.92%)
Apr 12, 2017 1.090 1.090 1.090 1.090 1,000 +0.03(+2.83%)
Apr 11, 2017 1.050 1.090 1.020 1.060 4,320 +0.01(+0.95%)
Apr 10, 2017 1.070 1.070 1.050 1.050 5,100 +0.00(+0.00%)
Apr 07, 2017 1.050 1.050 1.050 1.050 740 -0.04(-3.67%)
Apr 05, 2017 1.090 1.090 1.090 0 +0.04(+3.81%)
Apr 04, 2017 1.130 1.130 1.050 1.050 9,700 -0.03(-2.78%)
Apr 03, 2017 1.140 1.140 1.080 1.080 2,490 -0.06(-5.26%)
Mar 31, 2017 1.140 1.140 1.140 1.140 3,500 +0.09(+8.57%)
Mar 30, 2017 1.140 1.140 1.050 1.050 19,000 -0.05(-4.55%)
Mar 29, 2017 1.110 1.150 1.100 1.100 43,900 +0.00(+0.00%)
Mar 28, 2017 1.110 1.110 1.090 1.100 6,800 +0.00(+0.00%)
Mar 27, 2017 1.140 1.140 1.100 1.100 5,000 -0.03(-2.65%)
Mar 24, 2017 1.090 1.130 1.090 1.130 5,000 +0.04(+3.67%)
Mar 23, 2017 1.090 1.090 1.090 1.090 1,600 +0.03(+2.83%)
Mar 22, 2017 1.090 1.090 0.9500 1.060 46,844 -0.02(-1.85%)
Mar 21, 2017 1.110 1.110 1.050 1.080 45,404 -0.02(-1.82%)
Mar 20, 2017 1.120 1.120 1.100 1.100 16,809 -0.02(-1.79%)
Mar 17, 2017 1.150 1.150 1.070 1.120 5,800 -0.03(-2.61%)
Mar 16, 2017 1.070 1.150 1.060 1.150 46,790 +0.10(+9.52%)
Mar 15, 2017 1.050 1.050 1.040 1.050 9,148 +0.00(+0.00%)
Mar 14, 2017 1.050 1.100 1.050 1.050 11,975 -0.05(-4.55%)
Mar 13, 2017 1.050 1.100 1.050 1.100 34,347 +0.05(+4.76%)
Mar 10, 2017 1.070 1.070 1.050 1.050 28,783 -0.02(-1.87%)
Mar 09, 2017 1.050 1.110 1.050 1.070 8,206 +0.02(+1.90%)
Mar 08, 2017 1.120 1.120 1.050 1.050 18,090 -0.03(-2.78%)
Mar 07, 2017 1.080 1.130 1.070 1.080 8,100 +0.00(+0.00%)
Mar 06, 2017 1.090 1.150 1.070 1.080 20,976 -0.06(-5.26%)
Mar 03, 2017 1.140 1.140 1.100 1.140 41,500 +0.04(+3.64%)
Mar 02, 2017 1.100 1.130 1.100 1.100 28,450 +0.00(+0.00%)
Mar 01, 2017 1.150 1.150 1.050 1.100 28,773 +0.00(+0.00%)
Feb 28, 2017 1.100 1.140 1.100 1.100 52,500 +0.01(+0.92%)
Feb 27, 2017 1.090 1.110 1.080 1.090 33,500 +0.01(+0.93%)
Feb 24, 2017 1.090 1.090 1.080 1.080 18,347 +0.00(+0.00%)
Feb 23, 2017 1.090 1.090 1.080 1.080 17,400 -0.04(-3.57%)
Feb 22, 2017 1.110 1.120 1.070 1.120 34,400 +0.05(+4.67%)
Feb 21, 2017 1.140 1.150 1.060 1.070 100,475 -0.07(-6.14%)
Feb 17, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Feb 16, 2017 1.170 1.170 1.150 1.150 39,850 +0.01(+0.88%)
Feb 15, 2017 1.150 1.150 1.110 1.140 19,330 +0.04(+3.64%)
Feb 14, 2017 1.140 1.140 1.100 1.100 29,000 -0.04(-3.51%)
Feb 13, 2017 1.200 1.200 1.110 1.140 18,063 -0.06(-5.00%)
Feb 10, 2017 1.140 1.200 1.140 1.200 211,162 +0.14(+13.21%)
Feb 09, 2017 1.100 1.100 1.060 1.060 21,800 -0.04(-3.64%)
Feb 08, 2017 1.100 1.130 1.090 1.100 40,900 +0.00(+0.00%)
Feb 07, 2017 1.140 1.140 1.040 1.100 60,100 +0.00(+0.00%)
Feb 06, 2017 1.040 1.140 1.040 1.100 44,000 +0.05(+4.76%)
Feb 03, 2017 1.000 1.050 0.9700 1.050 52,560 +0.08(+8.25%)
Feb 02, 2017 0.9400 0.9900 0.9400 0.9700 348,693 +0.02(+2.11%)
Feb 01, 2017 0.9700 0.9700 0.9400 0.9500 51,200 -0.01(-1.04%)
Jan 31, 2017 0.9700 0.9700 0.9600 0.9600 38,975 -0.01(-1.03%)
Jan 30, 2017 0.9700 0.9700 0.9600 0.9700 9,950 +0.00(+0.00%)
Jan 27, 2017 0.9700 0.9700 0.9700 0.9700 3,500 +0.02(+2.11%)
Jan 26, 2017 0.9700 0.9700 0.9400 0.9500 45,205 -0.02(-2.06%)
Jan 25, 2017 0.9600 0.9700 0.9400 0.9700 42,375 +0.01(+1.04%)
Jan 24, 2017 1.010 1.010 0.9600 0.9600 84,120 -0.06(-5.88%)
Jan 23, 2017 1.020 1.040 1.020 1.020 41,620 -0.02(-1.92%)
Jan 20, 2017 1.020 1.050 1.020 1.040 18,100 +0.02(+1.96%)
Jan 19, 2017 1.070 1.070 1.020 1.020 36,800 -0.06(-5.56%)
Jan 18, 2017 1.080 1.080 1.060 1.080 19,500 +0.01(+0.93%)
Jan 17, 2017 1.080 1.080 1.040 1.070 27,521 -0.01(-0.93%)
Jan 16, 2017 1.090 1.090 1.080 1.080 7,000 -0.02(-1.82%)
Jan 13, 2017 1.100 1.110 1.060 1.100 18,099 -0.01(-0.90%)
Jan 12, 2017 1.110 1.120 1.110 1.110 12,970 -0.01(-0.89%)
Jan 11, 2017 1.100 1.120 1.100 1.120 13,600 +0.02(+1.82%)
Jan 10, 2017 1.100 1.120 1.100 1.100 9,300 +0.00(+0.00%)
Jan 09, 2017 1.090 1.150 1.090 1.100 18,340 -0.03(-2.65%)
Jan 06, 2017 1.150 1.150 1.100 1.130 15,405 -0.02(-1.74%)
Jan 05, 2017 1.100 1.150 1.100 1.150 2,500 +0.05(+4.55%)
Jan 04, 2017 1.070 1.100 1.070 1.100 3,000 +0.00(+0.00%)
Jan 03, 2017 1.090 1.100 1.070 1.100 11,800 +0.00(+0.00%)
Dec 30, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 29, 2016 1.100 1.150 1.100 1.100 22,180 +0.06(+5.77%)
Dec 28, 2016 1.100 1.100 1.040 1.040 13,367 -0.04(-3.70%)
Dec 23, 2016 1.080 1.080 1.080 0 +0.01(+0.93%)
Dec 22, 2016 1.080 1.080 1.040 1.070 18,900 -0.01(-0.93%)
Dec 21, 2016 1.090 1.100 1.070 1.080 33,200 +0.01(+0.93%)
Dec 20, 2016 1.050 1.100 1.030 1.070 65,914 +0.02(+1.90%)
Dec 19, 2016 1.070 1.100 1.050 1.050 29,800 -0.05(-4.55%)
Dec 16, 2016 1.060 1.100 1.040 1.100 28,480 +0.03(+2.80%)
Dec 15, 2016 1.100 1.120 1.070 1.070 29,950 -0.03(-2.73%)
Dec 14, 2016 1.140 1.140 1.100 1.100 6,960 -0.01(-0.90%)
Dec 13, 2016 1.120 1.120 1.110 1.110 216 +0.01(+0.91%)
Dec 12, 2016 1.120 1.150 1.100 1.100 24,966 +0.00(+0.00%)
Dec 09, 2016 1.130 1.140 1.100 1.100 6,100 -0.02(-1.79%)
Dec 08, 2016 1.120 1.120 1.100 1.120 10,793 -0.02(-1.75%)
Dec 07, 2016 1.140 1.140 1.140 1.140 2,500 +0.02(+1.79%)
Dec 06, 2016 1.140 1.150 1.120 1.120 5,925 -0.02(-1.75%)
Dec 05, 2016 1.150 1.150 1.120 1.140 7,730 -0.01(-0.87%)
Dec 02, 2016 1.150 1.150 1.120 1.150 37,863 +0.02(+1.77%)
Dec 01, 2016 1.150 1.150 1.100 1.130 29,858 -0.02(-1.74%)
Nov 30, 2016 1.140 1.150 1.130 1.150 18,400 +0.01(+0.88%)
Nov 29, 2016 1.150 1.150 1.140 1.140 10,800 -0.01(-0.87%)
Nov 28, 2016 1.130 1.150 1.130 1.150 41,540 +0.04(+3.60%)
Nov 25, 2016 1.130 1.130 1.110 1.110 6,000 -0.03(-2.63%)
Nov 24, 2016 1.140 1.140 1.140 1.140 5,000 +0.06(+5.56%)
Nov 23, 2016 1.150 1.150 1.080 1.080 42,557 -0.05(-4.42%)
Nov 22, 2016 1.150 1.150 1.130 1.130 34,754 -0.02(-1.74%)
Nov 21, 2016 1.140 1.150 1.140 1.150 18,275 +0.01(+0.88%)
Nov 18, 2016 1.150 1.150 1.100 1.140 37,027 -0.01(-0.87%)
Nov 17, 2016 1.150 1.160 1.140 1.150 41,145 +0.00(+0.00%)
Nov 16, 2016 1.150 1.150 1.150 1.150 31,188 +0.03(+2.68%)
Nov 15, 2016 1.110 1.120 1.110 1.120 8,471 +0.02(+1.82%)
Nov 14, 2016 1.120 1.120 1.070 1.100 51,695 +0.02(+1.85%)
Nov 11, 2016 1.150 1.150 1.050 1.080 82,200 -0.05(-4.42%)
Nov 10, 2016 1.150 1.150 1.100 1.130 52,582 -0.02(-1.74%)
Nov 09, 2016 1.190 1.190 1.120 1.150 53,549 -0.04(-3.36%)
Nov 08, 2016 1.200 1.200 1.180 1.190 59,805 +0.00(+0.00%)
Nov 07, 2016 1.200 1.230 1.160 1.190 121,445 -0.01(-0.83%)
Nov 04, 2016 1.160 1.200 1.140 1.200 88,745 +0.06(+5.26%)
Nov 03, 2016 1.110 1.150 1.100 1.140 26,605 +0.04(+3.64%)
Nov 02, 2016 1.190 1.190 1.010 1.100 16,912 -0.08(-6.78%)
Nov 01, 2016 1.120 1.180 1.120 1.180 18,075 +0.10(+9.26%)
Oct 31, 2016 1.100 1.150 1.070 1.080 26,150 -0.07(-6.09%)
Oct 28, 2016 1.140 1.150 1.050 1.150 51,800 +0.02(+1.77%)
Oct 27, 2016 1.150 1.150 1.130 1.130 16,100 -0.06(-5.04%)
Oct 26, 2016 1.100 1.250 1.100 1.190 44,350 +0.11(+10.19%)
Oct 25, 2016 1.080 1.080 1.080 1.080 21,900 -0.02(-1.82%)
Oct 24, 2016 1.050 1.100 1.050 1.100 11,100 +0.00(+0.00%)
Oct 21, 2016 1.070 1.100 1.050 1.100 11,500 +0.02(+1.85%)
Oct 19, 2016 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 18, 2016 1.030 1.070 1.020 1.080 26,000 +0.02(+1.89%)
Oct 17, 2016 1.020 1.070 1.020 1.060 30,075 +0.06(+6.00%)
Oct 14, 2016 1.000 1.000 1.000 1.000 5,000 -0.06(-5.66%)
Oct 13, 2016 1.000 1.060 1.000 1.060 15,400 +0.01(+0.95%)
Oct 12, 2016 1.010 1.050 1.000 1.050 36,200 +0.01(+0.96%)
Oct 11, 2016 1.040 1.040 1.040 1.040 3,000 -0.01(-0.95%)
Oct 07, 2016 1.050 1.050 1.050 0 +0.03(+2.94%)
Oct 06, 2016 1.040 1.040 1.020 1.020 3,200 -0.02(-1.92%)
Oct 05, 2016 1.100 1.100 1.040 1.040 18,084 -0.02(-1.89%)
Oct 04, 2016 1.100 1.110 1.060 1.060 13,800 -0.04(-3.64%)
Oct 03, 2016 1.110 1.110 1.100 1.100 2,100 -0.01(-0.90%)
Sep 30, 2016 1.110 1.150 1.110 1.110 19,175 -0.05(-4.31%)
Sep 29, 2016 1.150 1.160 1.100 1.160 15,300 +0.01(+0.87%)
Sep 28, 2016 1.150 1.170 1.145 1.150 28,167 +0.00(+0.00%)
Sep 27, 2016 1.150 1.150 1.150 1.150 4,000 -0.01(-0.86%)
Sep 26, 2016 1.160 1.170 1.150 1.160 28,800 -0.02(-1.69%)
Sep 23, 2016 1.180 1.180 1.170 1.180 7,400 +0.00(+0.00%)
Sep 22, 2016 1.160 1.180 1.160 1.180 8,500 +0.00(+0.00%)
Sep 21, 2016 1.170 1.180 1.150 1.180 29,700 +0.04(+3.51%)
Sep 20, 2016 1.180 1.180 1.100 1.140 4,000 -0.05(-4.20%)
Sep 16, 2016 1.190 1.190 1.190 0 +0.01(+0.85%)
Sep 15, 2016 1.180 1.180 1.180 1.180 32,500 -0.02(-1.67%)
Sep 14, 2016 1.220 1.220 1.110 1.200 53,082 +0.00(+0.00%)
Sep 13, 2016 1.230 1.230 1.150 1.200 24,480 -0.04(-3.23%)
Sep 12, 2016 1.170 1.240 1.100 1.240 87,000 +0.07(+5.98%)
Sep 09, 2016 1.160 1.200 1.150 1.170 23,500 +0.01(+0.86%)
Sep 08, 2016 1.170 1.170 1.160 1.160 7,554 +0.01(+0.87%)
Sep 07, 2016 1.150 1.150 1.150 1.150 17,300 +0.00(+0.00%)
Sep 06, 2016 1.060 1.150 1.060 1.150 27,100 +0.04(+3.60%)
Sep 02, 2016 1.110 1.110 1.110 0 +0.05(+4.72%)
Sep 01, 2016 1.090 1.100 1.050 1.060 42,075 +0.03(+2.91%)
Aug 31, 2016 1.030 1.030 1.010 1.030 29,569 -0.01(-0.96%)
Aug 30, 2016 1.040 1.040 1.040 1.040 12,600 -0.01(-0.95%)
Aug 29, 2016 1.050 1.050 1.050 1.050 5,000 +0.04(+3.96%)
Aug 25, 2016 1.010 1.010 1.010 0 -0.04(-3.81%)
Aug 24, 2016 1.050 1.050 1.050 1.050 17,950 -0.05(-4.55%)
Aug 23, 2016 1.100 1.150 1.100 1.100 9,500 +0.05(+4.76%)
Aug 22, 2016 1.100 1.100 1.050 1.050 23,200 -0.03(-2.78%)
Aug 19, 2016 1.110 1.110 1.080 1.080 3,800 -0.03(-2.70%)
Aug 17, 2016 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 16, 2016 1.150 1.150 1.060 1.110 26,500 +0.01(+0.91%)
Aug 15, 2016 1.140 1.150 1.050 1.100 15,995 +0.05(+4.76%)
Aug 11, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Aug 10, 2016 1.080 1.100 1.050 1.100 21,655 +0.02(+1.85%)
Aug 09, 2016 1.000 1.080 1.000 1.080 22,132 +0.08(+8.00%)
Aug 08, 2016 1.000 1.000 0.9800 1.000 10,625 -0.05(-4.76%)
Aug 05, 2016 0.9500 1.050 0.9500 1.050 9,025 +0.00(+0.00%)
Aug 04, 2016 1.030 1.050 0.9000 1.050 36,710 +0.02(+1.94%)
Aug 03, 2016 1.040 1.040 1.020 1.030 21,599 -0.02(-1.90%)
Aug 02, 2016 1.070 1.070 1.040 1.050 54,435 -0.03(-2.78%)
Jul 29, 2016 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 28, 2016 1.150 1.200 1.070 1.080 33,370 +0.03(+2.86%)
Jul 27, 2016 1.050 1.070 1.020 1.050 30,700 +0.05(+5.00%)
Jul 25, 2016 1.000 1.000 1.000 0 -0.06(-5.66%)
Jul 22, 2016 1.050 1.060 1.050 1.060 10,610 +0.11(+11.58%)
Jul 21, 2016 1.050 1.050 0.9500 0.9500 41,700 -0.05(-5.00%)
Jul 20, 2016 1.030 1.030 1.000 1.000 40,286 -0.03(-2.91%)
Jul 19, 2016 1.040 1.060 1.000 1.030 34,610 -0.01(-0.96%)
Jul 18, 2016 1.070 1.070 1.000 1.040 26,780 -0.03(-2.80%)
Jul 15, 2016 1.050 1.090 1.050 1.070 6,300 +0.02(+1.90%)
Jul 14, 2016 0.9800 1.050 0.9800 1.050 3,100 +0.05(+5.00%)
Jul 13, 2016 1.000 1.000 1.000 1.000 37,800 +0.00(+0.00%)
Jul 12, 2016 1.000 1.000 0.9900 1.000 25,800 -0.05(-4.76%)
Jul 11, 2016 1.100 1.100 1.000 1.050 37,668 +0.00(+0.00%)
Jul 08, 2016 0.8700 1.120 0.8700 1.050 84,350 +0.20(+23.53%)
Jul 07, 2016 0.9500 0.9500 0.8500 0.8500 27,280 -0.06(-6.59%)
Jul 05, 2016 0.9100 0.9200 0.9000 0.9100 30,901 +0.06(+7.06%)
Jul 04, 2016 0.9000 0.9000 0.8500 0.8500 10,800 -0.05(-5.56%)
Jun 30, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jun 29, 2016 0.9000 0.9000 0.8500 0.8500 11,500 -0.06(-6.59%)
Jun 28, 2016 0.8500 0.9100 0.8500 0.9100 13,250 +0.01(+1.11%)
Jun 27, 2016 0.9000 0.9000 0.9000 0.9000 5,717 -0.01(-1.10%)
Jun 24, 2016 0.9100 0.9100 0.9100 0.9100 6,500 +0.00(+0.00%)
Jun 23, 2016 0.8600 0.9100 0.8500 0.9100 6,950 +0.06(+7.06%)
Jun 21, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jun 20, 2016 0.8900 0.9000 0.8900 0.9000 10,400 +0.00(+0.00%)
Jun 16, 2016 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Jun 15, 2016 0.7500 0.8000 0.7500 0.8000 69,917 +0.05(+6.67%)
Jun 14, 2016 0.7000 0.7500 0.7000 0.7500 32,500 +0.05(+7.14%)
Jun 13, 2016 0.7000 0.7000 0.7000 0.7000 20,000 -0.05(-6.67%)
Jun 10, 2016 0.7500 0.7600 0.6900 0.7500 16,400 +0.00(+0.00%)
Jun 09, 2016 0.7500 0.7700 0.7500 0.7500 44,865 +0.05(+7.14%)
Jun 08, 2016 0.7300 0.7300 0.7000 0.7000 22,099 +0.02(+2.94%)
Jun 07, 2016 0.6800 0.6800 0.6800 0.6800 3,000 -0.01(-1.45%)
Jun 06, 2016 0.7000 0.7000 0.6900 0.6900 3,000 -0.03(-4.17%)
Jun 03, 2016 0.7200 0.7300 0.6900 0.7200 16,700 +0.02(+2.86%)
Jun 01, 2016 0.7000 0.7000 0.7000 400 -0.01(-1.41%)
May 31, 2016 0.7100 0.7100 0.7100 0.7100 29,500 +0.01(+1.43%)
May 30, 2016 0.6900 0.7000 0.6900 0.7000 13,000 +0.01(+1.45%)
May 27, 2016 0.6900 0.7000 0.6900 0.6900 18,765 -0.03(-4.17%)
May 26, 2016 0.7000 0.7200 0.7000 0.7200 11,500 +0.07(+10.77%)
May 24, 2016 0.6500 0.6500 0.6500 0 -0.07(-9.72%)
May 20, 2016 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 19, 2016 0.7100 0.7200 0.7100 0.7200 5,439 +0.01(+1.41%)
May 18, 2016 0.7100 0.7200 0.7100 0.7100 45,500 +0.00(+0.00%)
May 17, 2016 0.7100 0.7100 0.7000 0.7100 5,400 +0.00(+0.00%)
May 16, 2016 0.7100 0.7100 0.7100 0.7100 8,700 +0.00(+0.00%)
May 13, 2016 0.7100 0.7100 0.7100 0.7100 1,100 +0.00(+0.00%)
May 12, 2016 0.6900 0.7200 0.6800 0.7100 90,050 +0.03(+4.41%)
May 11, 2016 0.6900 0.6900 0.6500 0.6800 4,700 -0.01(-1.45%)
May 10, 2016 0.6900 0.6900 0.6900 0.6900 14,400 +0.04(+6.15%)
May 09, 2016 0.6800 0.6800 0.6500 0.6500 38,000 -0.02(-2.99%)
May 06, 2016 0.6900 0.7100 0.6700 0.6700 54,800 +0.01(+1.52%)
May 04, 2016 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
May 03, 2016 0.6800 0.7000 0.6800 0.7000 52,623 +0.05(+7.69%)
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.