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 (%)
Nov 30, 2018 8.320 8.470 8.070 8.310 367,900 -0.10(-1.19%)
Nov 29, 2018 8.110 8.520 8.070 8.410 124,534 +0.32(+3.96%)
Nov 28, 2018 8.240 8.320 7.860 8.090 124,937 -0.13(-1.58%)
Nov 27, 2018 8.410 8.530 8.180 8.220 79,303 -0.20(-2.38%)
Nov 26, 2018 8.460 8.480 8.230 8.420 145,893 -0.04(-0.47%)
Nov 23, 2018 8.290 8.630 8.290 8.460 149,300 -0.05(-0.59%)
Nov 21, 2018 8.510 8.510 8.510 0 +0.42(+5.19%)
Nov 20, 2018 8.540 8.540 7.940 8.090 101,349 -0.57(-6.58%)
Nov 19, 2018 8.260 8.720 8.160 8.660 71,799 +0.37(+4.46%)
Nov 16, 2018 8.500 8.550 8.230 8.290 106,300 -0.21(-2.47%)
Nov 15, 2018 8.410 8.700 8.360 8.500 69,406 +0.00(+0.00%)
Nov 14, 2018 8.640 8.900 8.340 8.500 142,001 -0.10(-1.16%)
Nov 13, 2018 8.720 8.900 8.540 8.600 169,072 -0.14(-1.60%)
Nov 12, 2018 8.900 9.090 8.710 8.740 139,137 -0.06(-0.68%)
Nov 09, 2018 8.650 9.040 8.650 8.800 170,600 +0.63(+7.71%)
Nov 08, 2018 8.150 8.660 8.120 8.170 88,834 -0.01(-0.12%)
Nov 07, 2018 8.050 8.210 7.860 8.180 93,388 +0.18(+2.25%)
Nov 06, 2018 7.710 8.160 7.630 8.000 173,829 +0.28(+3.63%)
Nov 05, 2018 7.600 7.870 7.560 7.720 99,321 +0.15(+1.98%)
Nov 02, 2018 7.410 7.680 7.410 7.570 128,200 +0.18(+2.44%)
Nov 01, 2018 7.230 7.520 7.230 7.390 82,080 +0.18(+2.50%)
Oct 31, 2018 7.150 7.280 6.995 7.210 85,056 +0.17(+2.41%)
Oct 30, 2018 6.820 7.100 6.800 7.040 81,697 +0.19(+2.77%)
Oct 29, 2018 7.360 7.375 6.770 6.850 142,189 -0.46(-6.29%)
Oct 26, 2018 7.260 7.475 7.225 7.310 77,000 -0.08(-1.08%)
Oct 25, 2018 7.720 7.822 7.310 7.390 99,675 -0.21(-2.76%)
Oct 24, 2018 8.130 8.140 7.570 7.600 116,310 -0.53(-6.52%)
Oct 23, 2018 7.940 8.350 7.790 8.130 111,170 +0.07(+0.87%)
Oct 22, 2018 8.270 8.270 8.040 8.060 36,214 -0.19(-2.30%)
Oct 19, 2018 8.130 8.390 8.100 8.250 61,000 +0.13(+1.60%)
Oct 18, 2018 8.190 8.300 8.010 8.120 86,776 -0.16(-1.93%)
Oct 17, 2018 8.860 8.860 8.120 8.280 164,153 -0.60(-6.76%)
Oct 16, 2018 8.590 8.910 8.380 8.880 140,252 +0.36(+4.23%)
Oct 15, 2018 8.200 8.610 8.135 8.520 192,628 +0.31(+3.78%)
Oct 12, 2018 8.440 8.560 8.040 8.210 150,100 -0.07(-0.85%)
Oct 11, 2018 8.760 8.800 8.250 8.280 253,692 -0.50(-5.69%)
Oct 10, 2018 8.940 9.070 8.660 8.780 476,346 -0.21(-2.34%)
Oct 09, 2018 8.970 9.030 8.862 8.990 143,866 +0.01(+0.11%)
Oct 08, 2018 8.880 9.030 8.810 8.980 72,266 +0.03(+0.34%)
Oct 05, 2018 8.940 9.040 8.840 8.950 95,300 -0.02(-0.22%)
Oct 04, 2018 9.060 9.110 8.910 8.970 191,814 -0.08(-0.88%)
Oct 03, 2018 8.940 9.080 8.800 9.050 347,236 +0.13(+1.46%)
Oct 02, 2018 9.030 9.100 8.740 8.920 142,029 -0.13(-1.44%)
Oct 01, 2018 9.060 9.100 8.890 9.050 163,173 +0.14(+1.57%)
Sep 28, 2018 8.860 9.050 8.840 8.910 125,300 +0.00(+0.00%)
Sep 27, 2018 8.780 8.940 8.750 8.910 104,553 +0.15(+1.71%)
Sep 26, 2018 8.990 9.020 8.700 8.760 109,160 -0.23(-2.56%)
Sep 25, 2018 9.040 9.100 8.980 8.990 127,806 -0.01(-0.11%)
Sep 24, 2018 9.100 9.190 8.960 9.000 91,275 +0.00(+0.00%)
Sep 21, 2018 9.060 9.180 8.910 9.000 181,400 -0.04(-0.44%)
Sep 20, 2018 9.040 9.060 8.920 9.040 160,092 +0.03(+0.33%)
Sep 19, 2018 9.060 9.190 8.980 9.010 107,041 -0.05(-0.55%)
Sep 18, 2018 8.780 9.120 8.780 9.060 196,905 +0.37(+4.26%)
Sep 17, 2018 9.150 9.270 8.590 8.690 256,921 -0.45(-4.92%)
Sep 14, 2018 9.330 9.400 9.100 9.140 206,200 -0.17(-1.83%)
Sep 13, 2018 9.780 9.780 9.242 9.310 408,591 -0.47(-4.81%)
Sep 12, 2018 9.970 10.13 9.750 9.780 104,395 -0.16(-1.61%)
Sep 11, 2018 10.45 10.48 9.880 9.940 154,167 -0.64(-6.05%)
Sep 10, 2018 10.41 10.68 10.41 10.58 50,091 +0.24(+2.32%)
Sep 07, 2018 10.60 10.61 10.21 10.34 85,800 -0.28(-2.64%)
Sep 06, 2018 11.13 11.13 10.45 10.62 63,436 -0.51(-4.58%)
Sep 05, 2018 11.39 11.39 11.07 11.13 40,563 -0.31(-2.71%)
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.