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 (%)
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%)
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.