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, 2017 16.80 17.30 16.43 16.61 254,807 -0.11(-0.66%)
Nov 29, 2017 16.73 17.37 16.58 16.72 92,766 -0.04(-0.24%)
Nov 28, 2017 16.85 16.89 16.28 16.76 85,960 -0.01(-0.06%)
Nov 27, 2017 17.00 17.01 16.71 16.77 60,601 -0.23(-1.35%)
Nov 24, 2017 17.33 17.33 16.93 17.00 21,460 -0.23(-1.33%)
Nov 22, 2017 17.16 17.50 17.10 17.23 88,330 +0.19(+1.12%)
Nov 21, 2017 17.26 17.43 16.82 17.04 65,158 -0.24(-1.39%)
Nov 20, 2017 17.42 17.48 17.11 17.28 59,505 -0.19(-1.09%)
Nov 17, 2017 16.93 17.50 16.85 17.47 89,426 +0.54(+3.19%)
Nov 16, 2017 16.64 17.06 16.50 16.93 124,544 +0.32(+1.93%)
Nov 15, 2017 16.33 17.00 15.56 16.61 216,872 +0.11(+0.67%)
Nov 14, 2017 17.38 17.38 16.14 16.50 164,897 -0.88(-5.06%)
Nov 13, 2017 17.42 17.55 17.20 17.38 204,146 -0.03(-0.17%)
Nov 10, 2017 17.41 17.48 17.14 17.41 44,942 +0.00(+0.00%)
Nov 09, 2017 17.02 17.44 16.94 17.41 139,718 +0.41(+2.41%)
Nov 08, 2017 16.90 17.05 16.78 17.00 125,687 +0.01(+0.06%)
Nov 07, 2017 17.00 17.07 16.67 16.99 68,616 +0.01(+0.06%)
Nov 06, 2017 16.66 17.06 16.66 16.98 257,177 +0.27(+1.62%)
Nov 03, 2017 16.26 16.80 16.20 16.71 448,491 +0.34(+2.08%)
Nov 02, 2017 15.82 16.50 15.77 16.37 96,045 +0.42(+2.63%)
Nov 01, 2017 15.37 16.33 15.37 15.95 825,764 +0.70(+4.59%)
Oct 31, 2017 14.71 15.35 14.51 15.25 105,494 +0.57(+3.88%)
Oct 30, 2017 14.42 14.99 14.42 14.68 97,854 +0.19(+1.31%)
Oct 27, 2017 14.21 14.79 14.20 14.49 110,122 +0.16(+1.12%)
Oct 26, 2017 14.83 14.83 14.17 14.33 76,032 -0.40(-2.72%)
Oct 25, 2017 15.30 15.49 14.60 14.73 88,530 -0.55(-3.60%)
Oct 24, 2017 14.76 15.36 14.76 15.28 95,622 +0.52(+3.52%)
Oct 23, 2017 14.75 15.10 14.70 14.76 65,163 +0.01(+0.07%)
Oct 20, 2017 15.09 15.09 14.68 14.75 58,903 -0.28(-1.86%)
Oct 19, 2017 14.86 15.24 14.83 15.03 93,999 +0.06(+0.40%)
Oct 18, 2017 14.73 15.07 14.73 14.97 75,235 +0.20(+1.35%)
Oct 17, 2017 14.55 14.85 14.55 14.77 76,421 +0.18(+1.23%)
Oct 16, 2017 14.58 14.81 14.54 14.59 68,561 +0.04(+0.27%)
Oct 13, 2017 14.46 14.64 14.36 14.55 71,367 +0.23(+1.61%)
Oct 12, 2017 14.27 14.45 14.07 14.32 81,620 -0.12(-0.83%)
Oct 11, 2017 14.20 14.45 14.04 14.44 49,411 +0.23(+1.62%)
Oct 10, 2017 14.46 14.66 14.18 14.21 77,032 -0.11(-0.77%)
Oct 09, 2017 14.93 14.94 14.31 14.32 151,385 -0.54(-3.63%)
Oct 06, 2017 15.37 15.40 14.82 14.86 83,490 -0.58(-3.76%)
Oct 05, 2017 15.59 15.76 15.42 15.44 326,388 +0.01(+0.06%)
Oct 04, 2017 15.60 15.94 15.10 15.43 129,866 -0.47(-2.96%)
Oct 03, 2017 15.81 15.94 15.67 15.90 129,504 +0.02(+0.13%)
Oct 02, 2017 15.48 15.93 15.38 15.88 136,585 +0.34(+2.19%)
Sep 29, 2017 15.44 15.62 15.08 15.54 282,238 +0.02(+0.13%)
Sep 28, 2017 15.51 15.70 15.40 15.52 152,722 +0.00(+0.00%)
Sep 27, 2017 15.88 15.95 15.09 15.52 201,478 -0.36(-2.27%)
Sep 26, 2017 15.95 16.11 15.70 15.88 573,236 -0.06(-0.38%)
Sep 25, 2017 15.91 16.10 15.91 15.94 450,768 +0.09(+0.57%)
Sep 22, 2017 15.97 16.11 15.85 15.85 138,167 -0.13(-0.81%)
Sep 21, 2017 15.87 16.10 15.87 15.98 365,243 +0.10(+0.63%)
Sep 20, 2017 15.95 15.99 15.66 15.88 157,181 +0.04(+0.25%)
Sep 19, 2017 16.00 16.05 15.61 15.84 92,247 -0.16(-1.00%)
Sep 18, 2017 16.02 16.13 15.78 16.00 131,358 -0.05(-0.31%)
Sep 15, 2017 16.37 16.42 16.02 16.05 785,272 -0.34(-2.07%)
Sep 14, 2017 16.32 16.52 16.32 16.39 366,641 +0.11(+0.68%)
Sep 13, 2017 16.12 16.43 16.12 16.28 261,378 +0.20(+1.24%)
Sep 12, 2017 16.30 16.50 16.02 16.08 252,901 -0.22(-1.35%)
Sep 11, 2017 16.09 16.94 15.98 16.30 145,299 +0.34(+2.13%)
Sep 08, 2017 15.06 16.01 14.87 15.96 147,721 +0.74(+4.86%)
Sep 07, 2017 15.16 15.48 14.85 15.22 149,392 +0.09(+0.59%)
Sep 06, 2017 15.03 15.35 14.46 15.13 136,808 +0.15(+1.00%)
Sep 05, 2017 14.58 15.09 14.58 14.98 232,296 +0.40(+2.74%)
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.