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 29, 2019 10.03 10.04 9.630 9.770 260,000 -0.18(-1.81%)
Mar 28, 2019 10.08 10.17 9.900 9.950 198,876 -0.18(-1.78%)
Mar 27, 2019 10.22 10.30 10.10 10.13 180,056 -0.16(-1.55%)
Mar 26, 2019 10.44 10.62 10.23 10.29 132,953 -0.03(-0.29%)
Mar 25, 2019 10.43 10.48 10.16 10.32 126,968 -0.12(-1.15%)
Mar 22, 2019 10.66 10.70 10.31 10.44 172,500 -0.31(-2.88%)
Mar 21, 2019 10.84 11.00 10.65 10.75 282,319 -0.19(-1.74%)
Mar 20, 2019 10.36 11.11 10.36 10.94 290,130 +0.56(+5.39%)
Mar 19, 2019 10.21 10.59 10.20 10.38 204,194 +0.20(+1.96%)
Mar 18, 2019 9.670 10.25 9.660 10.18 400,722 +0.51(+5.27%)
Mar 15, 2019 8.600 9.680 8.560 9.670 403,300 +1.03(+11.92%)
Mar 14, 2019 8.500 8.870 8.460 8.640 469,827 +0.52(+6.40%)
Mar 13, 2019 8.080 8.180 7.980 8.120 140,937 +0.12(+1.50%)
Mar 12, 2019 7.670 8.010 7.670 8.000 154,827 +0.35(+4.58%)
Mar 11, 2019 7.730 7.750 7.510 7.650 126,457 -0.07(-0.91%)
Mar 08, 2019 7.770 7.800 7.520 7.720 175,300 -0.15(-1.91%)
Mar 07, 2019 8.120 8.200 7.855 7.870 129,522 -0.27(-3.32%)
Mar 06, 2019 8.420 8.420 8.140 8.140 161,038 -0.29(-3.44%)
Mar 05, 2019 8.620 8.650 8.340 8.430 136,944 -0.12(-1.40%)
Mar 04, 2019 8.740 8.800 8.510 8.550 117,828 -0.14(-1.61%)
Mar 01, 2019 8.720 8.820 8.555 8.690 101,200 +0.05(+0.58%)
Feb 28, 2019 9.050 9.050 8.620 8.640 111,338 -0.37(-4.11%)
Feb 27, 2019 9.200 9.300 8.950 9.010 161,604 -0.17(-1.85%)
Feb 26, 2019 9.370 9.450 9.100 9.180 258,722 -0.21(-2.24%)
Feb 25, 2019 9.040 9.440 9.001 9.390 378,479 +0.34(+3.76%)
Feb 22, 2019 9.080 9.130 8.900 9.050 176,400 +0.04(+0.44%)
Feb 21, 2019 9.190 9.240 8.970 9.010 267,047 -0.18(-1.96%)
Feb 20, 2019 9.150 9.360 9.130 9.190 232,145 +0.03(+0.33%)
Feb 19, 2019 9.170 9.270 9.110 9.160 189,080 -0.09(-0.97%)
Feb 15, 2019 9.460 9.510 9.220 9.250 137,100 -0.14(-1.49%)
Feb 14, 2019 9.030 9.460 9.030 9.390 134,065 +0.30(+3.30%)
Feb 13, 2019 9.370 9.500 8.752 9.090 530,772 -0.83(-8.37%)
Feb 12, 2019 9.900 10.00 9.745 9.920 564,450 +0.10(+1.02%)
Feb 11, 2019 9.620 9.910 9.600 9.820 591,287 +0.15(+1.55%)
Feb 08, 2019 9.640 9.740 9.590 9.670 421,700 +0.00(+0.00%)
Feb 07, 2019 9.590 9.705 9.290 9.670 1,920,474 +0.01(+0.10%)
Feb 06, 2019 9.680 9.770 9.600 9.660 232,162 -0.01(-0.10%)
Feb 05, 2019 9.680 9.855 9.650 9.670 227,762 -0.08(-0.82%)
Feb 04, 2019 9.600 9.820 9.600 9.750 226,732 +0.01(+0.10%)
Feb 01, 2019 9.700 9.750 9.620 9.740 209,100 +0.06(+0.62%)
Jan 31, 2019 9.730 9.760 9.650 9.680 137,818 -0.06(-0.62%)
Jan 30, 2019 9.760 9.820 9.700 9.740 187,438 +0.03(+0.31%)
Jan 29, 2019 9.880 9.910 9.670 9.710 190,213 -0.10(-1.02%)
Jan 28, 2019 9.680 9.890 9.600 9.810 155,650 +0.02(+0.20%)
Jan 25, 2019 9.800 9.945 9.760 9.790 206,000 +0.04(+0.41%)
Jan 24, 2019 9.610 9.770 9.500 9.750 213,743 +0.10(+1.04%)
Jan 23, 2019 9.780 9.810 9.530 9.650 244,296 -0.10(-1.03%)
Jan 22, 2019 9.810 9.870 9.620 9.750 172,642 -0.11(-1.12%)
Jan 18, 2019 9.950 10.01 9.680 9.860 185,600 -0.02(-0.20%)
Jan 17, 2019 9.840 9.950 9.680 9.880 188,666 -0.06(-0.60%)
Jan 16, 2019 9.650 9.940 9.490 9.940 272,279 +0.28(+2.90%)
Jan 15, 2019 9.320 9.680 9.280 9.660 1,095,805 +0.41(+4.43%)
Jan 14, 2019 9.020 9.500 8.780 9.250 1,703,318 +0.98(+11.85%)
Jan 11, 2019 8.380 8.380 8.150 8.270 148,600 -0.20(-2.36%)
Jan 10, 2019 8.340 8.510 8.260 8.470 100,180 +0.04(+0.47%)
Jan 09, 2019 8.530 8.550 8.160 8.430 124,071 -0.01(-0.12%)
Jan 08, 2019 8.840 8.840 8.330 8.440 109,916 -0.28(-3.21%)
Jan 07, 2019 8.420 8.900 8.368 8.720 136,548 +0.35(+4.18%)
Jan 04, 2019 8.250 8.420 8.060 8.370 194,500 +0.32(+3.98%)
Jan 03, 2019 8.030 8.415 7.937 8.050 200,440 +0.04(+0.50%)
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.