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 (%)
Feb 28, 2019 9.050 9.050 8.620 8.640 111,338 -0.37(-4.11%)
Feb 27, 2019 9.200 9.300 8.950 9.010 161,604 -0.17(-1.85%)
Feb 26, 2019 9.370 9.450 9.100 9.180 258,722 -0.21(-2.24%)
Feb 25, 2019 9.040 9.440 9.001 9.390 378,479 +0.34(+3.76%)
Feb 22, 2019 9.080 9.130 8.900 9.050 176,400 +0.04(+0.44%)
Feb 21, 2019 9.190 9.240 8.970 9.010 267,047 -0.18(-1.96%)
Feb 20, 2019 9.150 9.360 9.130 9.190 232,145 +0.03(+0.33%)
Feb 19, 2019 9.170 9.270 9.110 9.160 189,080 -0.09(-0.97%)
Feb 15, 2019 9.460 9.510 9.220 9.250 137,100 -0.14(-1.49%)
Feb 14, 2019 9.030 9.460 9.030 9.390 134,065 +0.30(+3.30%)
Feb 13, 2019 9.370 9.500 8.752 9.090 530,772 -0.83(-8.37%)
Feb 12, 2019 9.900 10.00 9.745 9.920 564,450 +0.10(+1.02%)
Feb 11, 2019 9.620 9.910 9.600 9.820 591,287 +0.15(+1.55%)
Feb 08, 2019 9.640 9.740 9.590 9.670 421,700 +0.00(+0.00%)
Feb 07, 2019 9.590 9.705 9.290 9.670 1,920,474 +0.01(+0.10%)
Feb 06, 2019 9.680 9.770 9.600 9.660 232,162 -0.01(-0.10%)
Feb 05, 2019 9.680 9.855 9.650 9.670 227,762 -0.08(-0.82%)
Feb 04, 2019 9.600 9.820 9.600 9.750 226,732 +0.01(+0.10%)
Feb 01, 2019 9.700 9.750 9.620 9.740 209,100 +0.06(+0.62%)
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%)
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.