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 (%)
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%)
Sep 04, 2018 11.63 11.73 11.23 11.44 47,258 -0.19(-1.63%)
Aug 31, 2018 11.63 11.63 11.63 0 -0.03(-0.26%)
Aug 30, 2018 11.57 11.90 11.52 11.66 90,993 +0.13(+1.13%)
Aug 29, 2018 11.60 11.71 11.47 11.53 44,704 -0.03(-0.26%)
Aug 28, 2018 11.79 11.83 11.46 11.56 28,442 -0.20(-1.70%)
Aug 27, 2018 11.89 11.99 11.74 11.76 41,471 -0.10(-0.84%)
Aug 24, 2018 11.99 12.12 11.79 11.86 32,800 -0.05(-0.42%)
Aug 23, 2018 12.09 12.09 11.85 11.91 39,410 -0.27(-2.22%)
Aug 22, 2018 11.99 12.29 11.99 12.18 42,037 +0.24(+2.01%)
Aug 21, 2018 11.47 12.02 11.47 11.94 47,123 +0.50(+4.37%)
Aug 20, 2018 11.61 11.71 11.35 11.44 72,210 -0.11(-0.95%)
Aug 17, 2018 11.67 12.01 11.49 11.55 73,100 -0.13(-1.11%)
Aug 16, 2018 11.41 11.77 11.32 11.68 65,832 +0.36(+3.18%)
Aug 15, 2018 12.11 12.11 11.26 11.32 71,120 -0.84(-6.91%)
Aug 14, 2018 12.58 12.71 12.03 12.16 51,493 -0.36(-2.88%)
Aug 13, 2018 12.60 12.72 12.39 12.52 53,844 -0.07(-0.56%)
Aug 10, 2018 12.41 12.68 12.38 12.59 46,400 +0.14(+1.12%)
Aug 09, 2018 12.52 12.56 12.28 12.45 33,642 -0.04(-0.32%)
Aug 08, 2018 12.66 12.66 12.27 12.49 43,628 -0.21(-1.65%)
Aug 07, 2018 12.87 13.08 12.66 12.70 42,676 -0.09(-0.70%)
Aug 06, 2018 12.89 13.11 12.73 12.79 41,328 -0.09(-0.70%)
Aug 03, 2018 13.05 13.20 12.60 12.88 87,600 -0.22(-1.68%)
Aug 02, 2018 12.80 13.15 12.80 13.10 51,340 +0.26(+2.02%)
Aug 01, 2018 12.98 13.03 12.69 12.84 36,066 -0.27(-2.06%)
Jul 31, 2018 13.14 13.25 12.77 13.11 66,824 -0.03(-0.23%)
Jul 30, 2018 12.65 13.21 12.65 13.14 65,109 +0.53(+4.20%)
Jul 27, 2018 12.89 13.07 12.56 12.61 70,700 -0.16(-1.25%)
Jul 26, 2018 12.90 13.07 12.70 12.77 56,447 -0.12(-0.93%)
Jul 25, 2018 12.96 12.96 12.75 12.89 79,466 -0.13(-1.00%)
Jul 24, 2018 13.09 13.35 13.00 13.02 43,434 -0.09(-0.69%)
Jul 23, 2018 13.12 13.40 12.92 13.11 59,247 +0.09(+0.69%)
Jul 20, 2018 13.52 13.62 13.00 13.02 39,333 -0.52(-3.84%)
Jul 19, 2018 13.00 13.59 13.00 13.54 107,567 +0.45(+3.44%)
Jul 18, 2018 12.88 13.15 12.55 13.09 63,078 +0.19(+1.47%)
Jul 17, 2018 13.32 13.46 12.85 12.90 73,069 -0.49(-3.66%)
Jul 16, 2018 13.67 13.67 13.13 13.39 54,848 -0.37(-2.69%)
Jul 13, 2018 13.92 14.17 13.73 13.76 38,601 -0.16(-1.15%)
Jul 12, 2018 13.86 14.00 13.56 13.92 52,496 +0.08(+0.58%)
Jul 11, 2018 14.40 14.42 13.79 13.84 51,095 -0.62(-4.29%)
Jul 10, 2018 14.62 14.84 14.37 14.46 44,006 -0.08(-0.55%)
Jul 09, 2018 14.22 14.62 14.19 14.54 88,973 +0.34(+2.39%)
Jul 06, 2018 14.11 14.32 14.04 14.20 48,234 +0.05(+0.35%)
Jul 05, 2018 13.92 14.19 13.81 14.15 69,184 +0.28(+2.02%)
Jul 03, 2018 13.87 13.87 13.87 0 +0.00(+0.00%)
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.