MEMP

Memorial Production Partners LP Historical Stock Prices

$22.65
*  
0.06
0.26%
Get MEMP Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.80  22.904  22.3834  22.65 534,398
09/15/2014 22.8 22.904 22.3834 22.65 533,898
09/12/2014 22.77 23.065 22.6 22.71 980,206
09/11/2014 22.85 22.91 22.545 22.9 908,625
09/10/2014 22.59 22.9 22.4301 22.89 1,427,053
09/09/2014 22.31 22.58 22.26 22.56 989,749
09/08/2014 22.66 22.66 22.267 22.32 831,830
09/05/2014 22.59 22.64 22.34 22.51 2,519,422
09/04/2014 22.1 22.74 22.09 22.6 14,324,600
09/03/2014 23.76 23.84 23.15 23.16 455,910
09/02/2014 23.55 23.74 23.29 23.66 394,430
08/29/2014 23.61 23.61 23.36 23.4 466,398
08/28/2014 23.6 23.7 23.37 23.5 338,162
08/27/2014 23.6 23.62 23.45 23.59 330,513
08/26/2014 23.6 23.6 23.38 23.53 312,323
08/25/2014 23.4 23.67 23.2801 23.46 422,230
08/22/2014 23.4 23.42 23.08 23.36 457,361
08/21/2014 23.6 23.79 23.36 23.44 511,044
08/20/2014 23.59 23.82 23.44 23.48 651,951
08/19/2014 23.28 23.61 23.2452 23.38 559,986
08/18/2014 23.5 23.5 23.15 23.36 376,944
08/15/2014 23.25 23.4 23.25 23.36 249,790
08/14/2014 23.37 23.41 23.21 23.33 233,666
08/13/2014 23.55 23.55 23.09 23.37 341,664
08/12/2014 23.62 23.62 23.18 23.27 331,300
08/11/2014 23.44 23.686 23.25 23.6 609,423
08/08/2014 23.13 23.24 22.79 23.16 368,312
08/07/2014 22.99 23.14 22.685 23.01 366,573
08/06/2014 22.13 22.72 22.12 22.71 385,723
08/05/2014 22.66 22.66 22.14 22.15 358,046
08/04/2014 22.35 22.69 22.11 22.67 432,462
08/01/2014 21.91 22.32 21.66 22.07 578,182
07/31/2014 23.26 23.26 22.22 22.63 715,226
07/30/2014 23.34 23.624 22.85 23.11 495,575
07/29/2014 23.55 23.7 23.21 23.26 490,318
07/28/2014 23.54 23.566 23.09 23.42 394,283
07/25/2014 23.57 23.65 23.19 23.35 499,151
07/24/2014 23.77 24 23.37 23.61 799,588
07/23/2014 23.9 24.08 23.752 23.82 332,985
07/22/2014 23.82 23.98 23.7 23.9 762,323
07/21/2014 23.54 23.88 23.4127 23.82 884,445
07/18/2014 23.29 23.68 23.11 23.5 470,059
07/17/2014 23.28 23.28 23.1 23.15 282,772
07/16/2014 23.05 23.3 23 23.27 459,900
07/15/2014 23.31 23.32 22.93 23.02 460,931
07/14/2014 22.95 23.354 22.9 23.14 868,283
07/11/2014 22.37 22.92 22.32 22.83 1,376,050
07/10/2014 22.15 22.38 22.07 22.2 8,221,059
07/09/2014 23.9 24.0999 23.81 23.92 320,173
07/08/2014 23.88 24.07 23.84 23.96 261,941
07/07/2014 23.75 23.9 23.471 23.87 261,941
07/03/2014 24.14 24.19 23.6 23.64 267,435
07/02/2014 24.23 24.24 24.02 24.12 239,859
07/01/2014 24.28 24.308 24 24.2 244,051
06/30/2014 24.2 24.26 24.02 24.24 221,065
06/27/2014 24 24.43 23.8605 24.26 183,820
06/26/2014 24.51 24.746 23.96 24.01 200,689
06/25/2014 24.09 24.44 24 24.2 161,759
06/24/2014 24.25 24.589 23.99 24.03 327,726
06/23/2014 24.15 24.64 24.02 24.18 381,573
06/20/2014 23.45 24.565 23.45 24.25 742,490
06/19/2014 23.5 24.07 23.44 23.52 396,560
06/18/2014 24.03 24.05 23.5 23.51 279,959
06/17/2014 23.86 24 23.67 23.92 216,868
06/16/2014 23.58 23.92 23.51 23.78 305,598
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?