Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2019
7.380
8.040
7.290
8.010
180,323
+0.50(+6.66%)
Dec 31, 2018
7.080
7.690
7.030
7.510
221,000
+0.43(+6.07%)
Dec 28, 2018
6.820
7.240
6.820
7.080
242,100
+0.26(+3.81%)
Dec 27, 2018
6.640
6.890
6.530
6.820
254,438
+0.07(+1.04%)
Dec 26, 2018
6.530
6.800
6.220
6.750
436,617
+0.30(+4.65%)
Dec 24, 2018
6.560
6.640
6.410
6.450
107,200
-0.11(-1.68%)
Dec 21, 2018
6.830
7.045
6.560
6.560
391,200
-0.26(-3.81%)
Dec 20, 2018
6.930
7.110
6.750
6.820
408,321
-0.14(-2.01%)
Dec 19, 2018
7.180
7.395
6.910
6.960
784,461
-0.21(-2.93%)
Dec 18, 2018
7.310
7.370
7.135
7.170
228,363
-0.14(-1.92%)
Dec 17, 2018
7.560
7.780
7.230
7.310
194,418
-0.29(-3.82%)
Dec 14, 2018
7.550
7.670
7.470
7.600
133,800
-0.07(-0.91%)
Dec 13, 2018
7.670
7.790
7.500
7.670
144,428
+0.03(+0.39%)
Dec 12, 2018
7.720
7.960
7.590
7.640
112,490
+0.08(+1.06%)
Dec 11, 2018
7.750
7.920
7.445
7.560
226,581
-0.09(-1.18%)
Dec 10, 2018
8.090
8.090
7.500
7.650
189,937
-0.40(-4.97%)
Dec 07, 2018
8.010
8.245
7.940
8.050
127,200
+0.15(+1.90%)
Dec 06, 2018
7.950
8.020
7.640
7.900
293,475
-0.20(-2.47%)
Dec 04, 2018
8.250
8.400
8.050
8.100
447,500
-0.07(-0.86%)
Dec 03, 2018
8.530
8.530
8.030
8.170
183,379
-0.14(-1.68%)
Nov 30, 2018
8.320
8.470
8.070
8.310
367,900
-0.10(-1.19%)
Nov 29, 2018
8.110
8.520
8.070
8.410
124,534
+0.32(+3.96%)
Nov 28, 2018
8.240
8.320
7.860
8.090
124,937
-0.13(-1.58%)
Nov 27, 2018
8.410
8.530
8.180
8.220
79,303
-0.20(-2.38%)
Nov 26, 2018
8.460
8.480
8.230
8.420
145,893
-0.04(-0.47%)
Nov 23, 2018
8.290
8.630
8.290
8.460
149,300
-0.05(-0.59%)
Nov 21, 2018
8.510
8.510
8.510
0
+0.42(+5.19%)
Nov 20, 2018
8.540
8.540
7.940
8.090
101,349
-0.57(-6.58%)
Nov 19, 2018
8.260
8.720
8.160
8.660
71,799
+0.37(+4.46%)
Nov 16, 2018
8.500
8.550
8.230
8.290
106,300
-0.21(-2.47%)
Nov 15, 2018
8.410
8.700
8.360
8.500
69,406
+0.00(+0.00%)
Nov 14, 2018
8.640
8.900
8.340
8.500
142,001
-0.10(-1.16%)
Nov 13, 2018
8.720
8.900
8.540
8.600
169,072
-0.14(-1.60%)
Nov 12, 2018
8.900
9.090
8.710
8.740
139,137
-0.06(-0.68%)
Nov 09, 2018
8.650
9.040
8.650
8.800
170,600
+0.63(+7.71%)
Nov 08, 2018
8.150
8.660
8.120
8.170
88,834
-0.01(-0.12%)
Nov 07, 2018
8.050
8.210
7.860
8.180
93,388
+0.18(+2.25%)
Nov 06, 2018
7.710
8.160
7.630
8.000
173,829
+0.28(+3.63%)
Nov 05, 2018
7.600
7.870
7.560
7.720
99,321
+0.15(+1.98%)
Nov 02, 2018
7.410
7.680
7.410
7.570
128,200
+0.18(+2.44%)
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
.