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, 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%)
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.