MEMP

Historical Stock Prices

$17.01
*  
0.08
0.47%
Get MEMP Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MEMP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 17 17.103 16.761 17.01 909,352
04/16/2015 17.23 17.36 17.02 17.09 824,192
04/15/2015 17.4 17.64 17.23 17.41 765,062
04/14/2015 16.92 17.4 16.75 17.3 958,475
04/13/2015 17.1 17.2 16.79 16.89 580,954
04/10/2015 16.6 17.01 16.59 16.98 1,261,530
04/09/2015 16.42 16.7 16.4 16.61 4,915,519
04/08/2015 17.62 17.74 17.14 17.36 359,915
04/07/2015 17 17.7 17 17.52 572,074
04/06/2015 16.33 17.13 16.33 17.03 697,666
04/02/2015 16.2 16.4699 15.87 16.22 707,619
04/01/2015 16.21 16.39 16.16 16.17 954,612
03/31/2015 16.39 16.53 16.15 16.21 702,259
03/30/2015 16.99 17.15 16.35 16.54 744,981
03/27/2015 17.4 17.63 16.67 16.88 421,850
03/26/2015 17.43 17.51 17.05 17.44 294,406
03/25/2015 17.12 17.4291 16.93 17.26 275,199
03/24/2015 17.27 17.37 16.89 17.05 384,622
03/23/2015 16.89 17.54 16.68 17.27 528,628
03/20/2015 16.87 17.32 16.69 16.89 1,513,890
03/19/2015 16.71 17 16.41 16.67 745,795
03/18/2015 16.44 17.08 16.15 16.96 711,944
03/17/2015 16.54 16.8 16.25 16.6 714,738
03/16/2015 17.12 17.15 16.4 16.89 849,166
03/13/2015 17.36 17.45 16.85 17.33 699,629
03/12/2015 17.55 17.894 17.4 17.44 394,469
03/11/2015 17.75 17.8 17.31 17.59 373,795
03/10/2015 17.74 17.95 17.2 17.66 898,176
03/09/2015 18.2 18.47 17.86 18.02 368,572
03/06/2015 18.15 18.46 18 18.26 405,053
03/05/2015 18.54 18.555 18.05 18.26 516,125
03/04/2015 18.2 18.6895 18.12 18.54 433,340
03/03/2015 18.15 18.57 18 18.34 515,911
03/02/2015 18 18.25 17.801 18 507,311
02/27/2015 17.75 18.65 17.75 18.17 952,814
02/26/2015 18.15 18.708 17.9 18.05 1,148,945
02/25/2015 17.99 18.47 17.55 18.22 1,159,431
02/24/2015 17.75 18.1 17.5 17.69 999,212
02/23/2015 17.75 17.75 17.03 17.4 387,817
02/20/2015 17.49 17.62 17.145 17.41 300,816
02/19/2015 17.12 17.66 17.0001 17.44 442,271
02/18/2015 17.29 17.487 17.1307 17.39 371,970
02/17/2015 17.13 17.71 16.86 17.46 535,073
02/13/2015 17.02 17.35 16.91 17.35 536,446
02/12/2015 17.25 17.27 16.51 16.84 675,582
02/11/2015 16.72 17.12 16.35 16.9 518,279
02/10/2015 17 17.4 16.51 16.86 570,202
02/09/2015 17.66 17.97 17.2 17.21 1,002,502
02/06/2015 17.5 18.02 17.46 17.53 1,293,847
02/05/2015 17.01 17.5 16.68 17.44 1,013,243
02/04/2015 16.61 16.82 16.33 16.8 650,368
02/03/2015 16.85 17.08 16.44 16.87 1,551,758
02/02/2015 17.51 17.555 16.83 16.94 1,770,783
01/30/2015 16.86 17.5598 16.66 17.18 915,181
01/29/2015 17.18 17.4 16.62 16.99 982,114
01/28/2015 17.16 17.44 16.82 16.98 791,590
01/27/2015 16.79 17.41 16.7 17.16 803,435
01/26/2015 16.4 17.319 16.33 16.9 924,018
01/23/2015 16.94 16.98 16.15 16.47 695,888
01/22/2015 16.12 16.7577 16.08 16.59 1,294,455
01/21/2015 15.33 16.28 15.33 16.01 834,389
01/20/2015 14.95 15.49 14.65 15.45 1,686,351
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?