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 (%)
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%)
Dec 03, 2018 8.530 8.530 8.030 8.170 183,379 -0.14(-1.68%)
Nov 30, 2018 8.320 8.470 8.070 8.310 367,900 -0.10(-1.19%)
Nov 29, 2018 8.110 8.520 8.070 8.410 124,534 +0.32(+3.96%)
Nov 28, 2018 8.240 8.320 7.860 8.090 124,937 -0.13(-1.58%)
Nov 27, 2018 8.410 8.530 8.180 8.220 79,303 -0.20(-2.38%)
Nov 26, 2018 8.460 8.480 8.230 8.420 145,893 -0.04(-0.47%)
Nov 23, 2018 8.290 8.630 8.290 8.460 149,300 -0.05(-0.59%)
Nov 21, 2018 8.510 8.510 8.510 0 +0.42(+5.19%)
Nov 20, 2018 8.540 8.540 7.940 8.090 101,349 -0.57(-6.58%)
Nov 19, 2018 8.260 8.720 8.160 8.660 71,799 +0.37(+4.46%)
Nov 16, 2018 8.500 8.550 8.230 8.290 106,300 -0.21(-2.47%)
Nov 15, 2018 8.410 8.700 8.360 8.500 69,406 +0.00(+0.00%)
Nov 14, 2018 8.640 8.900 8.340 8.500 142,001 -0.10(-1.16%)
Nov 13, 2018 8.720 8.900 8.540 8.600 169,072 -0.14(-1.60%)
Nov 12, 2018 8.900 9.090 8.710 8.740 139,137 -0.06(-0.68%)
Nov 09, 2018 8.650 9.040 8.650 8.800 170,600 +0.63(+7.71%)
Nov 08, 2018 8.150 8.660 8.120 8.170 88,834 -0.01(-0.12%)
Nov 07, 2018 8.050 8.210 7.860 8.180 93,388 +0.18(+2.25%)
Nov 06, 2018 7.710 8.160 7.630 8.000 173,829 +0.28(+3.63%)
Nov 05, 2018 7.600 7.870 7.560 7.720 99,321 +0.15(+1.98%)
Nov 02, 2018 7.410 7.680 7.410 7.570 128,200 +0.18(+2.44%)
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.