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, 2018 14.40 14.47 13.47 13.48 224,286 -0.89(-6.19%)
Feb 27, 2018 14.89 15.18 14.36 14.37 116,172 -0.58(-3.88%)
Feb 26, 2018 14.93 15.01 14.72 14.95 138,963 +0.08(+0.54%)
Feb 23, 2018 14.23 14.94 14.23 14.87 173,857 +0.64(+4.50%)
Feb 22, 2018 14.23 317,317 -0.03(-0.21%)
Feb 21, 2018 14.39 14.69 14.25 14.26 211,481 -0.13(-0.90%)
Feb 20, 2018 14.28 14.62 14.28 14.39 130,410 +0.02(+0.14%)
Feb 16, 2018 14.37 14.37 14.37 0 +0.00(+0.00%)
Feb 15, 2018 14.40 14.52 14.08 14.37 162,680 -0.05(-0.35%)
Feb 14, 2018 14.02 14.43 13.91 14.42 193,353 +0.18(+1.26%)
Feb 13, 2018 14.43 14.43 13.94 14.24 94,470 -0.22(-1.52%)
Feb 12, 2018 14.50 14.85 14.31 14.46 145,993 +0.09(+0.63%)
Feb 09, 2018 14.56 14.56 13.89 14.37 134,653 -0.11(-0.76%)
Feb 08, 2018 14.84 14.86 14.35 14.48 110,742 -0.26(-1.76%)
Feb 07, 2018 15.45 15.45 14.60 14.74 195,517 -0.56(-3.66%)
Feb 06, 2018 15.01 15.75 14.88 15.30 260,310 -0.26(-1.67%)
Feb 05, 2018 15.75 16.08 15.36 15.56 139,612 -0.25(-1.58%)
Feb 02, 2018 16.17 16.17 15.75 15.81 160,179 -0.53(-3.24%)
Feb 01, 2018 16.43 16.56 16.03 16.34 94,383 -0.07(-0.43%)
Jan 31, 2018 16.84 16.90 16.14 16.41 79,607 -0.47(-2.78%)
Jan 30, 2018 17.63 17.63 16.81 16.88 69,893 -0.80(-4.52%)
Jan 29, 2018 17.83 17.92 17.35 17.68 76,492 -0.29(-1.61%)
Jan 26, 2018 18.12 18.28 17.71 17.97 72,424 -0.07(-0.39%)
Jan 25, 2018 17.94 18.19 17.81 18.04 51,230 -0.13(-0.72%)
Jan 24, 2018 18.20 18.35 17.79 18.17 53,991 -0.10(-0.55%)
Jan 23, 2018 18.23 18.39 18.01 18.27 36,241 -0.04(-0.22%)
Jan 22, 2018 18.20 18.45 18.01 18.31 49,316 +0.12(+0.66%)
Jan 19, 2018 17.99 18.22 17.90 18.19 42,025 +0.03(+0.17%)
Jan 18, 2018 18.07 18.46 18.01 18.16 67,304 -0.01(-0.06%)
Jan 17, 2018 18.14 18.27 17.81 18.17 66,748 +0.02(+0.11%)
Jan 16, 2018 18.52 18.73 18.04 18.15 82,116 -0.28(-1.52%)
Jan 12, 2018 18.43 18.43 18.43 0 -0.27(-1.44%)
Jan 11, 2018 17.76 19.04 17.76 18.70 200,852 +0.94(+5.29%)
Jan 10, 2018 17.36 18.01 17.36 17.76 101,320 +0.38(+2.19%)
Jan 09, 2018 17.09 17.58 16.84 17.38 146,486 +0.30(+1.76%)
Jan 08, 2018 16.80 17.43 16.56 17.08 161,698 +0.23(+1.36%)
Jan 05, 2018 17.00 17.02 16.72 16.85 102,832 -0.14(-0.82%)
Jan 04, 2018 16.53 17.05 16.31 16.99 559,128 +0.50(+3.03%)
Jan 03, 2018 16.59 16.77 16.49 16.49 173,782 -0.10(-0.60%)
Jan 02, 2018 16.61 16.65 16.46 16.59 196,676 +0.01(+0.06%)
Dec 29, 2017 16.58 16.58 16.58 0 -0.04(-0.24%)
Dec 28, 2017 16.60 16.70 16.48 16.62 66,303 +0.06(+0.36%)
Dec 27, 2017 16.65 16.73 16.26 16.56 81,197 -0.05(-0.30%)
Dec 26, 2017 16.63 16.23 16.61 162,765 +0.35(+2.15%)
Dec 22, 2017 16.22 16.57 16.17 16.26 103,669 +0.00(+0.00%)
Dec 21, 2017 16.18 16.60 16.18 16.26 179,332 +0.08(+0.49%)
Dec 20, 2017 16.18 16.53 16.10 16.18 227,415 -0.04(-0.25%)
Dec 19, 2017 16.29 16.44 16.05 16.22 82,836 -0.08(-0.49%)
Dec 18, 2017 16.12 16.75 16.05 16.30 61,623 +0.19(+1.18%)
Dec 15, 2017 16.61 16.93 16.02 16.11 195,901 -0.46(-2.78%)
Dec 14, 2017 16.38 16.82 16.38 16.57 63,103 +0.07(+0.42%)
Dec 13, 2017 16.44 17.07 16.40 16.50 103,523 -0.02(-0.12%)
Dec 12, 2017 16.56 16.94 16.36 16.52 81,991 -0.02(-0.12%)
Dec 11, 2017 16.12 16.76 16.12 16.54 120,603 +0.29(+1.78%)
Dec 08, 2017 16.14 16.31 15.72 16.25 72,630 +0.00(+0.00%)
Dec 07, 2017 16.16 16.36 15.94 88,461 +0.00(+0.00%)
Dec 06, 2017 16.64 16.89 16.03 16.14 222,879 -0.60(-3.58%)
Dec 05, 2017 16.76 17.14 16.64 16.74 148,354 -0.10(-0.59%)
Dec 04, 2017 16.93 17.05 16.80 16.84 178,031 -0.16(-0.94%)
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.