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%)
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.