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 (%)
Apr 30, 2019 12.72 12.84 12.64 12.77 240,405 +0.05(+0.39%)
Apr 29, 2019 12.57 12.93 12.57 12.72 166,515 +0.15(+1.19%)
Apr 26, 2019 12.44 12.65 12.21 12.57 193,300 +0.13(+1.05%)
Apr 25, 2019 12.31 12.54 12.18 12.44 153,725 +0.04(+0.32%)
Apr 24, 2019 12.09 12.42 11.93 12.40 288,531 +0.40(+3.33%)
Apr 23, 2019 11.58 12.11 11.44 12.00 191,474 +0.50(+4.35%)
Apr 22, 2019 11.58 11.60 11.28 11.50 196,736 +0.21(+1.86%)
Apr 18, 2019 11.10 11.40 11.09 11.29 288,300 +0.20(+1.80%)
Apr 17, 2019 11.09 11.11 10.99 11.09 175,790 +0.02(+0.18%)
Apr 16, 2019 11.10 11.11 10.97 11.07 241,802 +0.02(+0.18%)
Apr 15, 2019 10.97 11.20 10.93 11.05 235,027 +0.08(+0.73%)
Apr 12, 2019 10.90 11.12 10.85 10.97 187,200 +0.34(+3.20%)
Apr 11, 2019 10.51 10.65 10.42 10.63 197,832 +0.07(+0.66%)
Apr 10, 2019 10.46 10.60 10.33 10.56 112,085 +0.13(+1.25%)
Apr 09, 2019 10.62 10.68 10.40 10.43 243,956 -0.18(-1.70%)
Apr 08, 2019 10.32 10.65 10.32 10.61 152,335 +0.27(+2.61%)
Apr 05, 2019 10.09 10.41 10.00 10.34 181,200 +0.24(+2.38%)
Apr 04, 2019 9.920 10.15 9.920 10.10 167,141 +0.18(+1.81%)
Apr 03, 2019 9.840 9.985 9.840 9.920 277,687 +0.17(+1.74%)
Apr 02, 2019 9.850 9.850 9.710 9.750 204,129 -0.10(-1.02%)
Apr 01, 2019 9.840 10.00 9.700 9.850 162,067 +0.08(+0.82%)
Mar 29, 2019 10.03 10.04 9.630 9.770 260,000 -0.18(-1.81%)
Mar 28, 2019 10.08 10.17 9.900 9.950 198,876 -0.18(-1.78%)
Mar 27, 2019 10.22 10.30 10.10 10.13 180,056 -0.16(-1.55%)
Mar 26, 2019 10.44 10.62 10.23 10.29 132,953 -0.03(-0.29%)
Mar 25, 2019 10.43 10.48 10.16 10.32 126,968 -0.12(-1.15%)
Mar 22, 2019 10.66 10.70 10.31 10.44 172,500 -0.31(-2.88%)
Mar 21, 2019 10.84 11.00 10.65 10.75 282,319 -0.19(-1.74%)
Mar 20, 2019 10.36 11.11 10.36 10.94 290,130 +0.56(+5.39%)
Mar 19, 2019 10.21 10.59 10.20 10.38 204,194 +0.20(+1.96%)
Mar 18, 2019 9.670 10.25 9.660 10.18 400,722 +0.51(+5.27%)
Mar 15, 2019 8.600 9.680 8.560 9.670 403,300 +1.03(+11.92%)
Mar 14, 2019 8.500 8.870 8.460 8.640 469,827 +0.52(+6.40%)
Mar 13, 2019 8.080 8.180 7.980 8.120 140,937 +0.12(+1.50%)
Mar 12, 2019 7.670 8.010 7.670 8.000 154,827 +0.35(+4.58%)
Mar 11, 2019 7.730 7.750 7.510 7.650 126,457 -0.07(-0.91%)
Mar 08, 2019 7.770 7.800 7.520 7.720 175,300 -0.15(-1.91%)
Mar 07, 2019 8.120 8.200 7.855 7.870 129,522 -0.27(-3.32%)
Mar 06, 2019 8.420 8.420 8.140 8.140 161,038 -0.29(-3.44%)
Mar 05, 2019 8.620 8.650 8.340 8.430 136,944 -0.12(-1.40%)
Mar 04, 2019 8.740 8.800 8.510 8.550 117,828 -0.14(-1.61%)
Mar 01, 2019 8.720 8.820 8.555 8.690 101,200 +0.05(+0.58%)
Feb 28, 2019 9.050 9.050 8.620 8.640 111,338 -0.37(-4.11%)
Feb 27, 2019 9.200 9.300 8.950 9.010 161,604 -0.17(-1.85%)
Feb 26, 2019 9.370 9.450 9.100 9.180 258,722 -0.21(-2.24%)
Feb 25, 2019 9.040 9.440 9.001 9.390 378,479 +0.34(+3.76%)
Feb 22, 2019 9.080 9.130 8.900 9.050 176,400 +0.04(+0.44%)
Feb 21, 2019 9.190 9.240 8.970 9.010 267,047 -0.18(-1.96%)
Feb 20, 2019 9.150 9.360 9.130 9.190 232,145 +0.03(+0.33%)
Feb 19, 2019 9.170 9.270 9.110 9.160 189,080 -0.09(-0.97%)
Feb 15, 2019 9.460 9.510 9.220 9.250 137,100 -0.14(-1.49%)
Feb 14, 2019 9.030 9.460 9.030 9.390 134,065 +0.30(+3.30%)
Feb 13, 2019 9.370 9.500 8.752 9.090 530,772 -0.83(-8.37%)
Feb 12, 2019 9.900 10.00 9.745 9.920 564,450 +0.10(+1.02%)
Feb 11, 2019 9.620 9.910 9.600 9.820 591,287 +0.15(+1.55%)
Feb 08, 2019 9.640 9.740 9.590 9.670 421,700 +0.00(+0.00%)
Feb 07, 2019 9.590 9.705 9.290 9.670 1,920,474 +0.01(+0.10%)
Feb 06, 2019 9.680 9.770 9.600 9.660 232,162 -0.01(-0.10%)
Feb 05, 2019 9.680 9.855 9.650 9.670 227,762 -0.08(-0.82%)
Feb 04, 2019 9.600 9.820 9.600 9.750 226,732 +0.01(+0.10%)
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.