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 (%)
Jun 30, 2017 12.96 13.06 12.47 12.67 170,808 -0.30(-2.31%)
Jun 29, 2017 12.22 13.00 11.95 12.97 131,385 +0.77(+6.31%)
Jun 28, 2017 11.96 12.28 11.90 12.20 52,027 +0.28(+2.35%)
Jun 27, 2017 11.88 12.24 11.70 11.92 94,709 +0.11(+0.93%)
Jun 26, 2017 11.15 11.93 11.14 11.81 407,932 +0.73(+6.59%)
Jun 23, 2017 11.68 12.08 10.87 11.08 2,183,874 -0.60(-5.14%)
Jun 22, 2017 11.77 12.14 11.54 11.68 405,069 -0.09(-0.76%)
Jun 21, 2017 13.27 13.44 11.65 11.77 285,034 -1.57(-11.77%)
Jun 20, 2017 14.09 14.11 13.21 13.34 263,181 -0.83(-5.86%)
Jun 19, 2017 14.51 14.62 14.08 14.17 57,427 -0.36(-2.48%)
Jun 16, 2017 14.66 14.71 14.25 14.53 56,309 +0.03(+0.21%)
Jun 15, 2017 14.77 14.82 14.19 14.50 537,852 -0.34(-2.29%)
Jun 14, 2017 15.75 15.75 14.53 14.84 199,391 -1.02(-6.43%)
Jun 13, 2017 15.48 16.00 15.25 15.86 83,321 +0.41(+2.65%)
Jun 12, 2017 15.97 16.11 15.02 15.45 135,372 -0.45(-2.83%)
Jun 09, 2017 15.90 16.10 15.62 15.90 210,633 +0.09(+0.57%)
Jun 08, 2017 15.86 15.99 15.52 15.81 58,089 -0.16(-1.00%)
Jun 07, 2017 16.20 16.20 15.86 15.97 67,864 -0.34(-2.08%)
Jun 06, 2017 16.03 16.39 15.81 16.31 64,439 +0.05(+0.31%)
Jun 05, 2017 16.40 16.59 16.05 16.26 53,557 -0.27(-1.63%)
Jun 02, 2017 16.90 16.90 15.98 16.53 126,357 -0.37(-2.19%)
Jun 01, 2017 17.10 17.10 16.77 16.90 236,298 -0.26(-1.52%)
May 31, 2017 17.22 17.71 17.03 17.16 110,612 -0.33(-1.89%)
May 30, 2017 17.24 17.67 17.09 17.49 47,331 +0.20(+1.16%)
May 26, 2017 17.48 17.59 17.01 17.29 42,096 -0.07(-0.40%)
May 25, 2017 17.49 17.63 16.82 17.36 53,655 -0.10(-0.57%)
May 24, 2017 17.50 17.60 17.25 17.46 68,654 -0.09(-0.51%)
May 23, 2017 17.67 17.67 17.15 17.55 64,285 -0.05(-0.28%)
May 22, 2017 17.49 18.00 17.26 17.60 104,001 -0.06(-0.34%)
May 19, 2017 17.34 17.70 17.25 17.66 39,282 +0.38(+2.20%)
May 18, 2017 17.58 17.63 17.01 17.28 39,491 -0.33(-1.87%)
May 17, 2017 17.60 18.13 17.35 17.61 66,732 -0.04(-0.23%)
May 16, 2017 17.85 18.04 17.54 17.65 96,558 -0.05(-0.28%)
May 15, 2017 18.24 18.24 17.61 17.70 118,287 -0.46(-2.53%)
May 12, 2017 18.15 18.36 17.88 18.16 46,458 +0.01(+0.06%)
May 11, 2017 18.02 18.30 17.72 18.15 128,407 +0.04(+0.22%)
May 10, 2017 17.83 18.16 17.60 18.11 67,650 +0.17(+0.95%)
May 09, 2017 17.99 18.09 17.35 17.94 55,373 +0.10(+0.56%)
May 08, 2017 17.63 17.93 17.52 17.84 50,928 +0.25(+1.42%)
May 05, 2017 17.63 17.86 17.37 17.59 45,596 -0.01(-0.06%)
May 04, 2017 18.61 18.61 17.49 17.60 40,055 -1.12(-5.98%)
May 03, 2017 18.52 18.99 18.17 18.72 31,510 +0.06(+0.32%)
May 02, 2017 18.87 18.97 18.42 18.66 48,072 -0.34(-1.79%)
May 01, 2017 18.71 19.00 18.40 19.00 56,831 +0.44(+2.37%)
Apr 28, 2017 18.50 18.75 18.18 18.56 51,190 -0.18(-0.96%)
Apr 27, 2017 18.72 19.03 18.32 18.74 18,953 +0.13(+0.70%)
Apr 26, 2017 19.04 19.05 18.52 18.61 71,189 -0.44(-2.31%)
Apr 25, 2017 19.09 19.49 18.51 19.05 46,380 +0.15(+0.79%)
Apr 24, 2017 18.63 19.18 18.50 18.90 84,270 +0.15(+0.80%)
Apr 21, 2017 18.80 18.86 18.50 18.75 18,804 +0.00(+0.00%)
Apr 20, 2017 18.97 19.05 18.53 18.75 58,936 -0.13(-0.69%)
Apr 19, 2017 19.17 19.54 18.56 18.88 188,207 -0.22(-1.15%)
Apr 18, 2017 19.24 19.24 19.00 19.10 37,172 -0.25(-1.29%)
Apr 17, 2017 19.33 19.67 19.14 19.35 70,343 +0.17(+0.89%)
Apr 13, 2017 19.28 19.43 18.95 19.18 37,768 +0.04(+0.21%)
Apr 12, 2017 19.30 19.30 19.00 19.14 32,085 -0.15(-0.78%)
Apr 11, 2017 19.30 19.75 18.97 19.29 96,873 +0.22(+1.15%)
Apr 10, 2017 18.58 19.64 18.42 19.07 237,451 +0.59(+3.19%)
Apr 07, 2017 18.54 18.74 18.34 18.48 100,148 -0.15(-0.81%)
Apr 06, 2017 18.05 18.74 17.52 18.63 93,526 +0.56(+3.10%)
Apr 05, 2017 18.19 18.45 17.50 18.07 76,018 -0.27(-1.47%)
Apr 04, 2017 18.50 18.77 18.23 18.34 113,114 -0.05(-0.27%)
Apr 03, 2017 18.55 18.64 17.65 18.39 70,494 -0.06(-0.33%)
Mar 31, 2017 18.52 18.96 18.35 18.45 74,669 +0.14(+0.76%)
Mar 30, 2017 18.75 19.20 18.18 18.31 183,595 -0.07(-0.38%)
Mar 29, 2017 18.38 18.66 17.92 18.38 121,633 -0.03(-0.16%)
Mar 28, 2017 18.32 18.54 18.05 18.41 17,426 -0.09(-0.49%)
Mar 27, 2017 18.27 18.89 17.85 18.50 32,558 +0.14(+0.76%)
Mar 24, 2017 18.49 18.50 18.17 18.36 9,277 -0.07(-0.38%)
Mar 23, 2017 18.65 18.70 18.02 18.43 24,936 -0.12(-0.65%)
Mar 22, 2017 19.07 19.10 18.15 18.55 11,035 -0.49(-2.57%)
Mar 21, 2017 18.98 19.49 18.78 19.04 37,454 -0.04(-0.21%)
Mar 20, 2017 18.58 19.14 17.84 19.08 14,383 +0.88(+4.84%)
Mar 17, 2017 18.54 19.39 17.97 18.20 37,141 -0.48(-2.57%)
Mar 16, 2017 18.43 18.82 17.64 18.68 17,674 +0.41(+2.24%)
Mar 15, 2017 18.65 19.40 18.27 18.27 13,859 -0.12(-0.65%)
Mar 14, 2017 19.34 19.34 18.39 18.39 16,927 -0.68(-3.57%)
Mar 13, 2017 19.15 19.49 18.48 19.07 13,435 -0.17(-0.88%)
Mar 10, 2017 19.25 19.25 18.16 19.24 20,271 -0.01(-0.05%)
Mar 09, 2017 19.95 19.95 18.84 19.25 21,963 -0.62(-3.12%)
Mar 08, 2017 20.06 20.06 19.11 19.87 9,293 -0.05(-0.25%)
Mar 07, 2017 20.00 20.00 19.55 19.92 7,527 +0.02(+0.10%)
Mar 06, 2017 20.00 20.25 19.75 19.90 26,815 -0.05(-0.25%)
Mar 03, 2017 19.63 20.19 19.60 19.95 6,568 +0.03(+0.15%)
Mar 02, 2017 20.13 20.13 19.67 19.92 1,968 -0.08(-0.40%)
Mar 01, 2017 20.11 20.27 19.50 20.00 23,172 +0.07(+0.35%)
Feb 28, 2017 19.99 20.40 19.47 19.93 17,130 -0.04(-0.20%)
Feb 27, 2017 20.57 20.57 19.97 19.97 51,548 -0.38(-1.87%)
Feb 24, 2017 20.83 21.20 20.20 20.35 25,413 -0.05(-0.25%)
Feb 23, 2017 20.86 21.52 20.22 20.40 12,764 -0.33(-1.59%)
Feb 22, 2017 21.03 21.22 17.95 20.73 31,626 -0.51(-2.40%)
Feb 21, 2017 21.19 21.75 20.86 21.24 22,043 +0.03(+0.14%)
Feb 17, 2017 21.21 21.21 21.21 0 +0.08(+0.38%)
Feb 16, 2017 21.10 21.62 20.57 21.13 59,978 -0.07(-0.33%)
Feb 15, 2017 21.15 22.54 21.10 21.20 352,687 +0.78(+3.82%)
Feb 14, 2017 19.95 20.47 19.92 20.42 80,915 +0.44(+2.20%)
Feb 13, 2017 20.09 20.60 19.14 19.98 22,010 -0.02(-0.10%)
Feb 10, 2017 20.28 20.28 19.90 20.00 56,062 +0.00(+0.00%)
Feb 09, 2017 19.84 20.00 19.75 20.00 28,035 +0.11(+0.55%)
Feb 08, 2017 20.10 20.10 19.16 19.89 52,861 -0.36(-1.78%)
Feb 07, 2017 20.50 20.50 19.71 20.25 25,981 +0.15(+0.75%)
Feb 06, 2017 20.30 20.40 19.82 20.10 7,184 -0.40(-1.95%)
Feb 03, 2017 20.51 20.51 20.25 20.50 1,137 +0.00(+0.00%)
Feb 02, 2017 20.38 20.79 20.06 20.50 11,531 +0.01(+0.05%)
Feb 01, 2017 20.35 20.85 20.01 20.49 22,353 +0.32(+1.59%)
Jan 31, 2017 20.55 21.19 19.25 20.17 25,273 -0.38(-1.85%)
Jan 30, 2017 20.64 20.64 20.46 20.55 2,804 -0.35(-1.67%)
Jan 27, 2017 20.84 20.97 20.15 20.90 14,658 +0.15(+0.72%)
Jan 26, 2017 21.00 21.00 20.40 20.75 11,412 -0.49(-2.31%)
Jan 25, 2017 21.00 21.24 20.57 21.24 9,983 +0.05(+0.24%)
Jan 24, 2017 20.98 21.39 20.98 21.19 10,577 +0.14(+0.67%)
Jan 23, 2017 21.23 21.24 20.72 21.05 6,299 -0.29(-1.36%)
Jan 20, 2017 21.05 21.42 21.00 21.34 2,458 +0.16(+0.76%)
Jan 19, 2017 21.15 21.20 20.72 21.18 21,705 -0.07(-0.33%)
Jan 18, 2017 20.96 21.25 20.65 21.25 18,213 -0.14(-0.65%)
Jan 17, 2017 21.17 21.39 20.54 21.39 6,285 +0.09(+0.42%)
Jan 13, 2017 21.30 21.30 21.30 0 +0.00(+0.00%)
Jan 12, 2017 21.44 21.44 20.66 21.30 4,152 -0.04(-0.19%)
Jan 11, 2017 20.61 21.34 20.61 21.34 12,461 +0.34(+1.62%)
Jan 10, 2017 21.05 21.25 20.50 21.00 117,702 -0.14(-0.66%)
Jan 09, 2017 21.13 21.85 20.50 21.14 25,019 -0.05(-0.24%)
Jan 06, 2017 21.43 21.43 20.75 21.19 14,076 -0.06(-0.28%)
Jan 05, 2017 21.00 21.25 20.76 21.25 5,784 +0.26(+1.24%)
Jan 04, 2017 20.85 21.00 20.70 20.99 5,458 -0.01(-0.05%)
Jan 03, 2017 20.42 21.24 20.10 21.00 7,775 +0.26(+1.25%)
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.