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 (%)
Dec 30, 2016 20.74 20.74 20.74 0 -0.28(-1.33%)
Dec 29, 2016 20.25 21.51 20.25 21.02 13,781 +0.57(+2.79%)
Dec 28, 2016 20.20 20.72 19.50 20.45 3,388 +0.16(+0.79%)
Dec 27, 2016 20.29 20.29 20.29 20.29 309 -0.11(-0.54%)
Dec 23, 2016 20.40 20.40 20.40 0 +0.40(+2.00%)
Dec 22, 2016 20.00 20.96 19.94 20.00 6,781 +0.13(+0.65%)
Dec 21, 2016 19.71 19.95 19.71 19.87 5,041 +0.00(+0.00%)
Dec 20, 2016 19.74 20.00 19.35 19.87 7,839 +0.47(+2.42%)
Dec 19, 2016 19.07 19.57 18.85 19.40 28,587 +0.47(+2.48%)
Dec 16, 2016 19.75 20.30 18.93 18.93 256,503 -0.82(-4.15%)
Dec 15, 2016 20.25 20.85 19.35 19.75 496,847 -0.60(-2.95%)
Dec 14, 2016 19.86 21.00 19.86 20.35 22,078 +0.06(+0.30%)
Dec 13, 2016 20.99 20.99 19.97 20.29 52,417 -0.41(-1.98%)
Dec 12, 2016 21.52 21.70 20.14 20.70 119,621 -0.30(-1.43%)
Dec 09, 2016 20.59 21.25 20.50 21.00 32,549 +0.50(+2.44%)
Dec 08, 2016 20.53 20.78 20.00 20.50 62,352 -0.45(-2.15%)
Dec 07, 2016 21.00 21.22 20.00 20.95 33,357 -0.02(-0.10%)
Dec 06, 2016 21.10 21.20 20.70 20.97 111,517 -0.02(-0.10%)
Dec 05, 2016 21.00 21.42 20.60 20.99 47,330 +0.05(+0.24%)
Dec 02, 2016 20.26 21.27 20.26 20.94 49,000 +0.69(+3.41%)
Dec 01, 2016 20.31 21.50 20.00 20.25 81,477 +0.10(+0.50%)
Nov 30, 2016 20.48 21.49 20.15 20.15 208,559 +0.17(+0.85%)
Nov 29, 2016 20.10 20.10 19.55 19.98 1,365 -0.26(-1.28%)
Nov 28, 2016 20.54 21.49 19.94 20.24 13,245 -0.12(-0.59%)
Nov 25, 2016 20.36 20.36 20.36 20.36 200 +0.21(+1.04%)
Nov 23, 2016 20.15 20.15 20.15 0 +0.90(+4.68%)
Nov 22, 2016 18.03 19.91 18.03 19.25 65,402 +0.45(+2.39%)
Nov 21, 2016 18.20 18.80 18.20 18.80 2,301 +0.65(+3.58%)
Nov 18, 2016 17.97 18.15 17.25 18.15 49,675 +0.54(+3.07%)
Nov 17, 2016 17.94 18.10 17.61 17.61 37,651 -0.38(-2.09%)
Nov 16, 2016 17.52 18.16 17.01 17.99 27,669 -0.20(-1.12%)
Nov 15, 2016 18.62 18.87 17.99 18.19 68,573 -0.11(-0.60%)
Nov 14, 2016 18.62 18.78 18.01 18.30 10,737 -0.70(-3.68%)
Nov 11, 2016 19.00 19.00 19.00 19.00 100 -0.29(-1.52%)
Nov 10, 2016 19.00 19.29 19.00 19.29 5,283 -0.26(-1.32%)
Nov 09, 2016 19.00 19.95 18.05 19.55 20,171 +0.64(+3.38%)
Nov 08, 2016 19.25 19.25 18.91 18.91 10,799 -0.34(-1.77%)
Nov 07, 2016 19.62 19.62 19.15 19.25 31,760 +0.10(+0.52%)
Nov 04, 2016 19.16 20.11 19.15 19.15 25,175 +0.05(+0.26%)
Nov 03, 2016 19.31 19.31 19.10 19.10 5,601 +0.10(+0.53%)
Nov 02, 2016 19.10 19.10 19.00 19.00 19,804 -0.05(-0.26%)
Nov 01, 2016 19.12 19.25 19.05 19.05 3,036 +0.30(+1.60%)
Oct 31, 2016 19.50 19.75 18.75 18.75 43,311 -0.60(-3.10%)
Oct 28, 2016 19.92 19.92 19.31 19.35 14,590 -0.15(-0.77%)
Oct 27, 2016 20.77 21.00 19.25 19.50 192,173 -0.79(-3.89%)
Oct 26, 2016 20.75 21.00 20.25 20.29 76,763 -0.21(-1.02%)
Oct 25, 2016 23.00 23.25 20.50 20.50 182,496 -2.15(-9.49%)
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.