MEMP

Memorial Production Partners LP Historical Stock Prices

$10.97
*  
0.79
6.72%
Get MEMP Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MEMP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MEMP After Hours
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  11.60  11.9795  10.60  10.97 2,079,267
07/29/2015 11.73 11.99 11.4 11.76 1,181,403
07/28/2015 11.29 11.71 11.08 11.39 1,642,176
07/27/2015 11.19 11.42 10.64 11.06 1,405,990
07/24/2015 11.24 11.25 10.8 10.89 959,980
07/23/2015 11.22 11.64 10.9186 11.04 1,335,314
07/22/2015 12.06 12.1325 11.13 11.23 2,453,074
07/21/2015 12.11 12.45 12.05 12.19 901,710
07/20/2015 12.55 12.64 12.03 12.13 1,625,349
07/17/2015 13.25 13.51 12.5 12.67 1,766,347
07/16/2015 13.78 13.85 13.01 13.25 1,058,866
07/15/2015 14.2 14.441 13.57 13.81 1,183,108
07/14/2015 14.5 14.69 14.12 14.25 712,383
07/13/2015 14.97 15 14.52 14.52 455,253
07/10/2015 14.97 15.09 14.93 15 303,379
07/09/2015 14.99 15.04 14.89 14.97 266,907
07/08/2015 14.79 15.0499 14.71 14.78 331,917
07/07/2015 14.81 15.05 14.62 14.92 489,749
07/06/2015 14.75 15.05 14.65 14.85 495,680
07/02/2015 14.67 15.12 14.6 15.02 394,211
07/01/2015 14.99 15 14.64 14.7 408,591
06/30/2015 14.95 14.961 14.5 14.85 696,138
06/29/2015 14.99 15.1 14.83 14.93 562,355
06/26/2015 15.71 15.71 14.98 15.14 465,151
06/25/2015 15.66 15.82 15.61 15.65 277,108
06/24/2015 15.59 15.87 15.5858 15.72 454,315
06/23/2015 15.21 15.64 15.21 15.51 408,300
06/22/2015 15.29 15.4 15.1 15.21 280,391
06/19/2015 14.98 15.31 14.98 15.28 640,427
06/18/2015 15.2 15.3399 15 15.02 345,242
06/17/2015 15.18 15.47 15.105 15.15 361,333
06/16/2015 14.98 15.14 14.98 15.05 275,008
06/15/2015 14.95 15.1 14.9 15.01 428,355
06/12/2015 14.97 15.0399 14.95 15.005 151,611
06/11/2015 15 15.0968 14.75 15.04 471,709
06/10/2015 15.41 15.43 15.0901 15.1 303,198
06/09/2015 15.13 15.38 15.06 15.23 395,956
06/08/2015 15.06 15.17 14.96 15.03 237,418
06/05/2015 14.9 15.3299 14.9 15.03 358,672
06/04/2015 15.05 15.15 14.97 14.97 442,869
06/03/2015 15.31 15.47 15.08 15.12 236,033
06/02/2015 14.9 15.29 14.8751 15.23 636,597
06/01/2015 15.3 15.35 14.87 14.87 840,215
05/29/2015 14.97 15.14 14.91 14.94 449,658
05/28/2015 14.98 15.12 14.955 14.97 483,500
05/27/2015 14.92 15.14 14.831 15.06 499,520
05/26/2015 14.92 14.95 14.66 14.89 478,113
05/22/2015 14.97 15.1348 14.9 14.99 524,351
05/21/2015 14.7 15.07 14.68 14.95 592,423
05/20/2015 14.66 14.76 14.52 14.68 789,146
05/19/2015 14.85 14.92 14.44 14.58 1,472,174
05/18/2015 15.35 15.49 14.83 14.93 712,229
05/15/2015 15.13 15.29 14.9313 15.19 574,357
05/14/2015 15.3 15.74 15.2 15.23 1,063,566
05/13/2015 15.73 15.74 15.17 15.23 795,821
05/12/2015 15.3 15.65 14.91 15.42 1,282,670
05/11/2015 16.21 16.3285 15.37 15.47 1,007,913
05/08/2015 16.37 16.54 16.08 16.27 859,022
05/07/2015 16.45 16.51 16.11 16.39 1,542,937
05/06/2015 17.61 17.69 16.925 17.11 742,932
05/05/2015 17.4 17.67 17.25 17.38 1,118,508
05/04/2015 17.32 17.49 17.06 17.15 1,476,690
05/01/2015 17.97 18.02 17.5 17.87 1,122,169
04/30/2015 17.93 18.1006 17.73 17.92 555,429
04/29/2015 17.65 18 17.55 17.83 719,390
*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?