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 31, 2017 14.48 14.80 14.28 14.49 75,763 +0.00(+0.00%)
Aug 30, 2017 14.36 14.68 14.08 14.49 73,363 +0.10(+0.69%)
Aug 29, 2017 14.22 14.61 14.14 14.39 53,387 +0.12(+0.84%)
Aug 28, 2017 14.93 14.93 14.02 14.27 42,616 -0.63(-4.23%)
Aug 25, 2017 14.02 14.97 13.97 14.90 60,288 +0.90(+6.43%)
Aug 24, 2017 13.97 14.01 13.84 14.00 60,369 +0.00(+0.00%)
Aug 23, 2017 14.12 14.22 13.96 14.00 137,320 -0.10(-0.71%)
Aug 22, 2017 14.55 14.66 13.94 14.10 88,424 +0.11(+0.79%)
Aug 21, 2017 14.56 14.56 13.85 13.99 44,872 -0.52(-3.58%)
Aug 18, 2017 13.61 14.64 13.48 14.51 141,905 +0.71(+5.14%)
Aug 17, 2017 13.42 14.04 13.33 13.80 73,537 +0.22(+1.62%)
Aug 16, 2017 13.80 13.80 13.34 13.58 30,912 -0.07(-0.51%)
Aug 15, 2017 13.94 14.30 13.59 13.65 45,681 -0.34(-2.43%)
Aug 14, 2017 14.08 14.08 13.71 13.99 52,220 +0.04(+0.29%)
Aug 11, 2017 14.21 14.53 13.83 13.95 78,125 -0.44(-3.06%)
Aug 10, 2017 14.54 14.78 14.11 14.39 59,858 -0.16(-1.10%)
Aug 09, 2017 14.14 15.05 13.99 14.55 114,113 +0.74(+5.36%)
Aug 08, 2017 13.75 14.25 13.46 13.81 61,408 +0.06(+0.44%)
Aug 07, 2017 13.61 13.83 13.31 13.75 73,698 +0.10(+0.73%)
Aug 04, 2017 13.41 13.88 13.21 13.65 264,439 +0.23(+1.71%)
Aug 03, 2017 13.56 13.86 13.36 13.42 64,434 -0.25(-1.83%)
Aug 02, 2017 13.97 14.04 13.54 13.67 48,845 -0.31(-2.22%)
Aug 01, 2017 14.12 14.35 13.85 13.98 42,239 -0.20(-1.41%)
Jul 31, 2017 13.58 14.24 13.58 14.18 69,369 +0.51(+3.73%)
Jul 28, 2017 13.58 13.94 13.22 13.67 368,072 +0.27(+2.01%)
Jul 27, 2017 13.60 13.66 13.13 13.40 271,517 +0.10(+0.75%)
Jul 26, 2017 13.44 13.65 12.64 13.30 97,807 -0.07(-0.52%)
Jul 25, 2017 12.94 13.60 12.94 13.37 45,859 +0.46(+3.56%)
Jul 24, 2017 13.35 13.35 12.85 12.91 26,337 -0.45(-3.37%)
Jul 21, 2017 13.49 13.54 13.13 13.36 51,825 +0.07(+0.53%)
Jul 20, 2017 13.67 13.21 13.29 42,624 -0.04(-0.30%)
Jul 19, 2017 13.06 13.52 13.01 13.33 33,934 +0.20(+1.52%)
Jul 18, 2017 13.52 13.72 12.93 13.13 62,526 -0.40(-2.96%)
Jul 17, 2017 13.26 13.62 13.22 13.53 82,696 +0.28(+2.11%)
Jul 14, 2017 13.18 13.52 13.09 13.25 32,341 +0.06(+0.45%)
Jul 13, 2017 13.03 13.21 12.96 13.19 37,871 +0.13(+1.00%)
Jul 12, 2017 13.37 13.37 12.98 13.06 68,465 -0.14(-1.06%)
Jul 11, 2017 12.94 13.22 12.80 13.20 156,797 +0.25(+1.93%)
Jul 10, 2017 12.68 12.96 12.68 12.95 119,538 +0.18(+1.41%)
Jul 07, 2017 12.68 12.83 12.42 12.77 62,323 +0.02(+0.16%)
Jul 06, 2017 12.60 12.89 12.49 12.75 139,135 +0.14(+1.11%)
Jul 05, 2017 13.38 13.38 12.45 12.61 118,635 -0.72(-5.40%)
Jul 03, 2017 12.70 13.38 12.70 13.33 43,116 +0.66(+5.21%)
Jun 30, 2017 12.96 13.06 12.47 12.67 170,808 -0.30(-2.31%)
Jun 29, 2017 12.22 13.00 11.95 12.97 131,385 +0.77(+6.31%)
Jun 28, 2017 11.96 12.28 11.90 12.20 52,027 +0.28(+2.35%)
Jun 27, 2017 11.88 12.24 11.70 11.92 94,709 +0.11(+0.93%)
Jun 26, 2017 11.15 11.93 11.14 11.81 407,932 +0.73(+6.59%)
Jun 23, 2017 11.68 12.08 10.87 11.08 2,183,874 -0.60(-5.14%)
Jun 22, 2017 11.77 12.14 11.54 11.68 405,069 -0.09(-0.76%)
Jun 21, 2017 13.27 13.44 11.65 11.77 285,034 -1.57(-11.77%)
Jun 20, 2017 14.09 14.11 13.21 13.34 263,181 -0.83(-5.86%)
Jun 19, 2017 14.51 14.62 14.08 14.17 57,427 -0.36(-2.48%)
Jun 16, 2017 14.66 14.71 14.25 14.53 56,309 +0.03(+0.21%)
Jun 15, 2017 14.77 14.82 14.19 14.50 537,852 -0.34(-2.29%)
Jun 14, 2017 15.75 15.75 14.53 14.84 199,391 -1.02(-6.43%)
Jun 13, 2017 15.48 16.00 15.25 15.86 83,321 +0.41(+2.65%)
Jun 12, 2017 15.97 16.11 15.02 15.45 135,372 -0.45(-2.83%)
Jun 09, 2017 15.90 16.10 15.62 15.90 210,633 +0.09(+0.57%)
Jun 08, 2017 15.86 15.99 15.52 15.81 58,089 -0.16(-1.00%)
Jun 07, 2017 16.20 16.20 15.86 15.97 67,864 -0.34(-2.08%)
Jun 06, 2017 16.03 16.39 15.81 16.31 64,439 +0.05(+0.31%)
Jun 05, 2017 16.40 16.59 16.05 16.26 53,557 -0.27(-1.63%)
Jun 02, 2017 16.90 16.90 15.98 16.53 126,357 -0.37(-2.19%)
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.