MEMP

Memorial Production Partners LP Historical Stock Prices

$23.9
*  
0.08
0.34%
Get MEMP Alerts
*Delayed - data as of Jul. 22, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.82  23.98  23.70  23.90 762,323
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
06/13/2014 23.45 23.5 23.152 23.48 174,951
06/12/2014 23.09 23.47 22.96 23.38 300,426
06/11/2014 22.95 23.1 22.67 23.08 258,839
06/10/2014 22.84 22.9 22.71 22.86 203,736
06/09/2014 22.5 22.84 22.34 22.8 266,652
06/06/2014 22.19 22.57 22.09 22.52 264,548
06/05/2014 22.55 22.5899 22.1 22.19 213,517
06/04/2014 22.36 22.528 22.07 22.43 272,828
06/03/2014 22.2 22.45 22.05 22.29 208,833
06/02/2014 22.38 22.53 22.2 22.35 248,535
05/30/2014 22.5 22.55 22.07 22.37 249,176
05/29/2014 22.08 22.51 22.02 22.36 299,767
05/28/2014 22.12 22.198 22.01 22.06 223,106
05/27/2014 22.23 22.36 22.01 22.05 238,733
05/23/2014 22.35 22.45 22.15 22.2 197,799
05/22/2014 22.35 22.3699 22.1 22.31 179,070
05/21/2014 22.2 22.46 22 22.21 328,563
05/20/2014 22.22 22.28 22.02 22.18 191,802
05/19/2014 22.12 22.39 22.0111 22.29 303,692
05/16/2014 22.05 22.17 21.75 21.99 232,124
05/15/2014 22.19 22.3 22 22.05 284,786
05/14/2014 22.11 22.25 22 22.17 272,930
05/13/2014 22.28 22.3395 21.93 22.01 303,058
05/12/2014 21.98 22.25 21.8 22.05 337,451
05/09/2014 21.6 21.85 21.51 21.77 428,769
05/08/2014 21.46 21.9999 21.254 21.64 575,055
05/07/2014 22.7 22.8 21.06 21.41 1,586,858
05/06/2014 22.8 23 22.6 22.66 583,244
05/05/2014 23.2 23.25 22.4 22.71 1,057,649
05/02/2014 23.08 23.25 22.95 23.14 287,133
05/01/2014 23.55 24 23.45 23.55 665,290
04/30/2014 23.44 23.49 23.19 23.44 227,485
04/29/2014 23.3 23.4899 23.2001 23.38 212,480
04/28/2014 23.03 23.42 22.91 23.17 249,050
04/25/2014 23.14 23.1785 22.71 22.96 323,086
04/24/2014 23.04 23.25 22.9 23.06 274,629
04/23/2014 23.17 23.36 22.9 22.91 418,919
04/22/2014 23.24 23.3 23.12 23.19 337,410
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?