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 31, 2018 11.63 11.63 11.63 0 -0.03(-0.26%)
Aug 30, 2018 11.57 11.90 11.52 11.66 90,993 +0.13(+1.13%)
Aug 29, 2018 11.60 11.71 11.47 11.53 44,704 -0.03(-0.26%)
Aug 28, 2018 11.79 11.83 11.46 11.56 28,442 -0.20(-1.70%)
Aug 27, 2018 11.89 11.99 11.74 11.76 41,471 -0.10(-0.84%)
Aug 24, 2018 11.99 12.12 11.79 11.86 32,800 -0.05(-0.42%)
Aug 23, 2018 12.09 12.09 11.85 11.91 39,410 -0.27(-2.22%)
Aug 22, 2018 11.99 12.29 11.99 12.18 42,037 +0.24(+2.01%)
Aug 21, 2018 11.47 12.02 11.47 11.94 47,123 +0.50(+4.37%)
Aug 20, 2018 11.61 11.71 11.35 11.44 72,210 -0.11(-0.95%)
Aug 17, 2018 11.67 12.01 11.49 11.55 73,100 -0.13(-1.11%)
Aug 16, 2018 11.41 11.77 11.32 11.68 65,832 +0.36(+3.18%)
Aug 15, 2018 12.11 12.11 11.26 11.32 71,120 -0.84(-6.91%)
Aug 14, 2018 12.58 12.71 12.03 12.16 51,493 -0.36(-2.88%)
Aug 13, 2018 12.60 12.72 12.39 12.52 53,844 -0.07(-0.56%)
Aug 10, 2018 12.41 12.68 12.38 12.59 46,400 +0.14(+1.12%)
Aug 09, 2018 12.52 12.56 12.28 12.45 33,642 -0.04(-0.32%)
Aug 08, 2018 12.66 12.66 12.27 12.49 43,628 -0.21(-1.65%)
Aug 07, 2018 12.87 13.08 12.66 12.70 42,676 -0.09(-0.70%)
Aug 06, 2018 12.89 13.11 12.73 12.79 41,328 -0.09(-0.70%)
Aug 03, 2018 13.05 13.20 12.60 12.88 87,600 -0.22(-1.68%)
Aug 02, 2018 12.80 13.15 12.80 13.10 51,340 +0.26(+2.02%)
Aug 01, 2018 12.98 13.03 12.69 12.84 36,066 -0.27(-2.06%)
Jul 31, 2018 13.14 13.25 12.77 13.11 66,824 -0.03(-0.23%)
Jul 30, 2018 12.65 13.21 12.65 13.14 65,109 +0.53(+4.20%)
Jul 27, 2018 12.89 13.07 12.56 12.61 70,700 -0.16(-1.25%)
Jul 26, 2018 12.90 13.07 12.70 12.77 56,447 -0.12(-0.93%)
Jul 25, 2018 12.96 12.96 12.75 12.89 79,466 -0.13(-1.00%)
Jul 24, 2018 13.09 13.35 13.00 13.02 43,434 -0.09(-0.69%)
Jul 23, 2018 13.12 13.40 12.92 13.11 59,247 +0.09(+0.69%)
Jul 20, 2018 13.52 13.62 13.00 13.02 39,333 -0.52(-3.84%)
Jul 19, 2018 13.00 13.59 13.00 13.54 107,567 +0.45(+3.44%)
Jul 18, 2018 12.88 13.15 12.55 13.09 63,078 +0.19(+1.47%)
Jul 17, 2018 13.32 13.46 12.85 12.90 73,069 -0.49(-3.66%)
Jul 16, 2018 13.67 13.67 13.13 13.39 54,848 -0.37(-2.69%)
Jul 13, 2018 13.92 14.17 13.73 13.76 38,601 -0.16(-1.15%)
Jul 12, 2018 13.86 14.00 13.56 13.92 52,496 +0.08(+0.58%)
Jul 11, 2018 14.40 14.42 13.79 13.84 51,095 -0.62(-4.29%)
Jul 10, 2018 14.62 14.84 14.37 14.46 44,006 -0.08(-0.55%)
Jul 09, 2018 14.22 14.62 14.19 14.54 88,973 +0.34(+2.39%)
Jul 06, 2018 14.11 14.32 14.04 14.20 48,234 +0.05(+0.35%)
Jul 05, 2018 13.92 14.19 13.81 14.15 69,184 +0.28(+2.02%)
Jul 03, 2018 13.87 13.87 13.87 0 +0.00(+0.00%)
Jul 02, 2018 13.50 13.90 13.46 13.87 82,098 +0.26(+1.91%)
Jun 29, 2018 13.44 13.54 13.43 13.61 75,650 +0.15(+1.11%)
Jun 28, 2018 13.58 13.70 13.32 13.46 109,804 -0.11(-0.81%)
Jun 27, 2018 13.49 13.81 13.49 13.57 73,908 +0.11(+0.82%)
Jun 26, 2018 13.08 13.51 13.08 13.46 93,824 +0.38(+2.91%)
Jun 25, 2018 12.97 13.36 12.97 13.08 139,824 +0.04(+0.31%)
Jun 22, 2018 13.08 13.34 12.97 13.04 527,109 +0.25(+1.95%)
Jun 21, 2018 12.81 13.05 12.74 12.79 193,397 -0.05(-0.39%)
Jun 20, 2018 12.82 12.94 12.57 12.84 114,268 +0.08(+0.63%)
Jun 19, 2018 11.94 12.88 11.88 12.76 155,343 +0.85(+7.14%)
Jun 18, 2018 12.01 12.22 11.84 11.91 249,607 -0.01(-0.08%)
Jun 15, 2018 12.28 11.79 11.92 201,828 -0.36(-2.93%)
Jun 14, 2018 12.70 12.72 12.08 12.28 123,643 -0.39(-3.08%)
Jun 13, 2018 12.74 12.97 12.53 12.67 58,722 -0.10(-0.78%)
Jun 12, 2018 12.95 13.27 12.72 12.77 129,531 -0.17(-1.31%)
Jun 11, 2018 12.79 13.00 12.73 12.94 83,805 +0.18(+1.41%)
Jun 08, 2018 13.12 13.15 12.55 12.76 100,181 -0.39(-2.97%)
Jun 07, 2018 12.90 13.38 12.90 13.15 62,170 +0.27(+2.10%)
Jun 06, 2018 12.69 12.88 64,914 -0.11(-0.85%)
Jun 05, 2018 12.77 13.16 12.68 12.99 69,541 +0.18(+1.41%)
Jun 04, 2018 13.33 13.33 12.78 12.81 54,935 -0.42(-3.17%)
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.