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 (%)
Sep 29, 2017 15.44 15.62 15.08 15.54 282,238 +0.02(+0.13%)
Sep 28, 2017 15.51 15.70 15.40 15.52 152,722 +0.00(+0.00%)
Sep 27, 2017 15.88 15.95 15.09 15.52 201,478 -0.36(-2.27%)
Sep 26, 2017 15.95 16.11 15.70 15.88 573,236 -0.06(-0.38%)
Sep 25, 2017 15.91 16.10 15.91 15.94 450,768 +0.09(+0.57%)
Sep 22, 2017 15.97 16.11 15.85 15.85 138,167 -0.13(-0.81%)
Sep 21, 2017 15.87 16.10 15.87 15.98 365,243 +0.10(+0.63%)
Sep 20, 2017 15.95 15.99 15.66 15.88 157,181 +0.04(+0.25%)
Sep 19, 2017 16.00 16.05 15.61 15.84 92,247 -0.16(-1.00%)
Sep 18, 2017 16.02 16.13 15.78 16.00 131,358 -0.05(-0.31%)
Sep 15, 2017 16.37 16.42 16.02 16.05 785,272 -0.34(-2.07%)
Sep 14, 2017 16.32 16.52 16.32 16.39 366,641 +0.11(+0.68%)
Sep 13, 2017 16.12 16.43 16.12 16.28 261,378 +0.20(+1.24%)
Sep 12, 2017 16.30 16.50 16.02 16.08 252,901 -0.22(-1.35%)
Sep 11, 2017 16.09 16.94 15.98 16.30 145,299 +0.34(+2.13%)
Sep 08, 2017 15.06 16.01 14.87 15.96 147,721 +0.74(+4.86%)
Sep 07, 2017 15.16 15.48 14.85 15.22 149,392 +0.09(+0.59%)
Sep 06, 2017 15.03 15.35 14.46 15.13 136,808 +0.15(+1.00%)
Sep 05, 2017 14.58 15.09 14.58 14.98 232,296 +0.40(+2.74%)
Sep 01, 2017 14.48 14.78 14.20 14.58 33,299 +0.09(+0.62%)
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%)
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.