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 (%)
Aug 06, 2019 5.120 5.120 5.120 0 +0.76(+17.43%)
Aug 05, 2019 4.010 4.470 4.010 4.360 185,702 +0.06(+1.40%)
Aug 02, 2019 4.180 4.350 4.070 4.300 166,500 +0.09(+2.14%)
Aug 01, 2019 4.500 4.500 4.120 4.210 215,840 -0.34(-7.47%)
Jul 31, 2019 4.540 4.780 4.450 4.550 653,080 +0.01(+0.22%)
Jul 30, 2019 4.240 4.670 4.220 4.540 440,712 +0.25(+5.83%)
Jul 29, 2019 4.670 4.730 4.290 4.290 361,129 -0.40(-8.53%)
Jul 26, 2019 4.900 4.930 4.680 4.690 118,200 -0.18(-3.70%)
Jul 25, 2019 5.030 5.050 4.720 4.870 229,331 -0.17(-3.37%)
Jul 24, 2019 5.030 5.270 5.030 5.040 106,847 -0.02(-0.40%)
Jul 23, 2019 5.070 5.150 4.980 5.060 121,920 +0.01(+0.20%)
Jul 22, 2019 5.040 5.220 4.995 5.050 166,270 +0.01(+0.20%)
Jul 19, 2019 5.050 5.090 4.870 5.040 124,400 -0.03(-0.59%)
Jul 18, 2019 5.210 5.340 4.930 5.070 151,289 -0.14(-2.69%)
Jul 17, 2019 5.660 5.660 5.200 5.210 200,868 -0.46(-8.11%)
Jul 16, 2019 5.890 5.960 5.570 5.670 164,113 -0.21(-3.57%)
Jul 15, 2019 5.760 6.030 5.600 5.880 181,137 +0.13(+2.26%)
Jul 12, 2019 5.800 5.890 5.700 5.750 129,600 -0.04(-0.69%)
Jul 11, 2019 5.790 5.940 5.620 5.790 108,051 +0.03(+0.52%)
Jul 10, 2019 5.790 5.870 5.702 5.760 132,514 +0.04(+0.70%)
Jul 09, 2019 5.590 5.730 5.440 5.720 149,743 +0.09(+1.60%)
Jul 08, 2019 5.670 5.860 5.620 5.630 68,142 -0.08(-1.40%)
Jul 05, 2019 5.690 5.885 5.650 5.710 58,800 -0.01(-0.17%)
Jul 03, 2019 5.720 5.720 5.520 5.720 58,400 +0.02(+0.35%)
Jul 02, 2019 6.110 6.110 5.590 5.700 110,693 -0.41(-6.71%)
Jul 01, 2019 6.000 6.150 5.950 6.110 89,538 +0.22(+3.74%)
Jun 28, 2019 5.740 6.030 5.720 5.890 369,900 +0.15(+2.61%)
Jun 27, 2019 5.890 6.010 5.650 5.740 190,177 -0.13(-2.21%)
Jun 26, 2019 5.760 5.920 5.672 5.870 212,818 +0.21(+3.71%)
Jun 25, 2019 5.730 5.770 5.590 5.660 208,977 -0.10(-1.74%)
Jun 24, 2019 5.840 5.940 5.670 5.760 151,513 -0.08(-1.37%)
Jun 21, 2019 6.060 6.250 5.760 5.840 220,300 -0.23(-3.79%)
Jun 20, 2019 5.980 6.130 5.840 6.070 136,302 +0.27(+4.66%)
Jun 19, 2019 6.090 6.110 5.650 5.800 211,695 -0.30(-4.92%)
Jun 18, 2019 5.620 6.260 5.620 6.100 179,087 +0.52(+9.32%)
Jun 17, 2019 5.580 5.795 5.441 5.580 131,127 -0.01(-0.18%)
Jun 14, 2019 5.900 6.100 5.580 5.590 253,700 -0.33(-5.57%)
Jun 13, 2019 5.610 5.950 5.610 5.920 212,833 +0.37(+6.67%)
Jun 12, 2019 6.190 6.210 5.530 5.550 334,389 -0.66(-10.63%)
Jun 11, 2019 6.450 6.490 6.200 6.210 120,337 -0.20(-3.12%)
Jun 10, 2019 6.660 6.740 6.360 6.410 108,808 -0.23(-3.46%)
Jun 07, 2019 6.540 6.680 6.470 6.640 91,200 +0.12(+1.84%)
Jun 06, 2019 6.600 6.700 6.280 6.520 208,012 -0.12(-1.81%)
Jun 05, 2019 7.220 7.292 6.610 6.640 210,728 -0.58(-8.03%)
Jun 04, 2019 6.870 7.245 6.870 7.220 241,537 +0.42(+6.18%)
Jun 03, 2019 6.700 6.890 6.670 6.800 139,537 +0.11(+1.64%)
May 31, 2019 6.720 6.830 6.480 6.690 197,100 -0.16(-2.34%)
May 30, 2019 7.060 7.080 6.770 6.850 187,492 -0.18(-2.56%)
May 29, 2019 7.210 7.210 6.890 7.030 193,332 -0.28(-3.83%)
May 28, 2019 7.500 7.510 7.240 7.310 202,118 -0.19(-2.53%)
May 24, 2019 7.630 7.640 7.320 7.500 149,800 -0.08(-1.06%)
May 23, 2019 8.010 8.010 7.550 7.580 141,085 -0.56(-6.88%)
May 22, 2019 8.120 8.190 8.020 8.140 188,916 -0.03(-0.37%)
May 21, 2019 7.960 8.240 7.890 8.170 155,646 +0.22(+2.77%)
May 20, 2019 8.200 8.250 7.930 7.950 127,325 -0.30(-3.64%)
May 17, 2019 8.590 8.620 8.240 8.250 176,900 -0.39(-4.51%)
May 16, 2019 8.880 8.910 8.580 8.640 138,736 -0.20(-2.26%)
May 15, 2019 8.770 8.890 8.630 8.840 290,672 +0.00(+0.00%)
May 14, 2019 9.200 9.290 8.810 8.840 280,058 -0.34(-3.70%)
May 13, 2019 9.710 9.710 9.150 9.180 264,091 -0.56(-5.75%)
May 10, 2019 10.10 10.25 9.730 9.740 298,900 -0.68(-6.53%)
May 09, 2019 10.31 10.49 10.01 10.42 151,209 +0.05(+0.48%)
May 08, 2019 10.62 10.62 10.34 10.37 390,810 -0.25(-2.35%)
May 07, 2019 10.74 10.82 10.40 10.62 551,126 -0.16(-1.48%)
May 06, 2019 12.37 12.37 10.71 10.78 577,105 -2.03(-15.85%)
May 03, 2019 12.87 13.23 12.73 12.81 209,100 -0.01(-0.08%)
May 02, 2019 12.60 12.90 12.48 12.82 178,472 +0.10(+0.79%)
May 01, 2019 12.74 12.89 12.55 12.72 226,264 -0.05(-0.39%)
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%)
Feb 01, 2019 9.700 9.750 9.620 9.740 209,100 +0.06(+0.62%)
Jan 31, 2019 9.730 9.760 9.650 9.680 137,818 -0.06(-0.62%)
Jan 30, 2019 9.760 9.820 9.700 9.740 187,438 +0.03(+0.31%)
Jan 29, 2019 9.880 9.910 9.670 9.710 190,213 -0.10(-1.02%)
Jan 28, 2019 9.680 9.890 9.600 9.810 155,650 +0.02(+0.20%)
Jan 25, 2019 9.800 9.945 9.760 9.790 206,000 +0.04(+0.41%)
Jan 24, 2019 9.610 9.770 9.500 9.750 213,743 +0.10(+1.04%)
Jan 23, 2019 9.780 9.810 9.530 9.650 244,296 -0.10(-1.03%)
Jan 22, 2019 9.810 9.870 9.620 9.750 172,642 -0.11(-1.12%)
Jan 18, 2019 9.950 10.01 9.680 9.860 185,600 -0.02(-0.20%)
Jan 17, 2019 9.840 9.950 9.680 9.880 188,666 -0.06(-0.60%)
Jan 16, 2019 9.650 9.940 9.490 9.940 272,279 +0.28(+2.90%)
Jan 15, 2019 9.320 9.680 9.280 9.660 1,095,805 +0.41(+4.43%)
Jan 14, 2019 9.020 9.500 8.780 9.250 1,703,318 +0.98(+11.85%)
Jan 11, 2019 8.380 8.380 8.150 8.270 148,600 -0.20(-2.36%)
Jan 10, 2019 8.340 8.510 8.260 8.470 100,180 +0.04(+0.47%)
Jan 09, 2019 8.530 8.550 8.160 8.430 124,071 -0.01(-0.12%)
Jan 08, 2019 8.840 8.840 8.330 8.440 109,916 -0.28(-3.21%)
Jan 07, 2019 8.420 8.900 8.368 8.720 136,548 +0.35(+4.18%)
Jan 04, 2019 8.250 8.420 8.060 8.370 194,500 +0.32(+3.98%)
Jan 03, 2019 8.030 8.415 7.937 8.050 200,440 +0.04(+0.50%)
Jan 02, 2019 7.380 8.040 7.290 8.010 180,323 +0.50(+6.66%)
Dec 31, 2018 7.080 7.690 7.030 7.510 221,000 +0.43(+6.07%)
Dec 28, 2018 6.820 7.240 6.820 7.080 242,100 +0.26(+3.81%)
Dec 27, 2018 6.640 6.890 6.530 6.820 254,438 +0.07(+1.04%)
Dec 26, 2018 6.530 6.800 6.220 6.750 436,617 +0.30(+4.65%)
Dec 24, 2018 6.560 6.640 6.410 6.450 107,200 -0.11(-1.68%)
Dec 21, 2018 6.830 7.045 6.560 6.560 391,200 -0.26(-3.81%)
Dec 20, 2018 6.930 7.110 6.750 6.820 408,321 -0.14(-2.01%)
Dec 19, 2018 7.180 7.395 6.910 6.960 784,461 -0.21(-2.93%)
Dec 18, 2018 7.310 7.370 7.135 7.170 228,363 -0.14(-1.92%)
Dec 17, 2018 7.560 7.780 7.230 7.310 194,418 -0.29(-3.82%)
Dec 14, 2018 7.550 7.670 7.470 7.600 133,800 -0.07(-0.91%)
Dec 13, 2018 7.670 7.790 7.500 7.670 144,428 +0.03(+0.39%)
Dec 12, 2018 7.720 7.960 7.590 7.640 112,490 +0.08(+1.06%)
Dec 11, 2018 7.750 7.920 7.445 7.560 226,581 -0.09(-1.18%)
Dec 10, 2018 8.090 8.090 7.500 7.650 189,937 -0.40(-4.97%)
Dec 07, 2018 8.010 8.245 7.940 8.050 127,200 +0.15(+1.90%)
Dec 06, 2018 7.950 8.020 7.640 7.900 293,475 -0.20(-2.47%)
Dec 04, 2018 8.250 8.400 8.050 8.100 447,500 -0.07(-0.86%)
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.