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 (%)
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%)
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.