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 (%)
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
.