MEMP

Historical Stock Prices

$10.44
*  
0.53
4.83%
Get MEMP Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 10.88 11.12 10.31 10.44 1,817,180
07/30/2015 11.6 11.9795 10.6 10.97 2,130,267
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
04/28/2015 17.5 17.79 17.4 17.65 417,901
04/27/2015 17.38 17.59 17.3 17.42 651,689
04/24/2015 17.44 17.48 17.16 17.27 417,296
04/23/2015 16.99 17.63 16.95 17.41 619,610
04/22/2015 17.06 17.189 16.7199 16.95 690,241
04/21/2015 17.28 17.39 17 17.11 374,084
04/20/2015 17 17.41 16.89 17.21 686,202
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
01/16/2015 14.95 15.33 14.95 14.99 1,252,882
01/15/2015 15.28 15.34 14.83 14.9 1,081,527
01/14/2015 14.4 15.28 14.4 15.07 1,601,637
01/13/2015 14.95 14.981 13.88 14.61 1,816,691
01/12/2015 15.43 15.43 14.6701 14.93 1,012,299
01/09/2015 14.95 15.7 14.66 15.45 1,103,284
01/08/2015 14.93 15.035 14.55 14.84 1,243,412
01/07/2015 15.02 15.27 14.66 14.73 1,284,008
01/06/2015 15 15.51 14.8 15 1,212,416
01/05/2015 15.65 15.66 14.58 15.23 1,729,455
01/02/2015 14.42 15.65 14.38 15.65 1,229,054
12/31/2014 14.87 14.94 14.1396 14.59 2,212,396
12/30/2014 15.06 15.09 14.5301 14.94 1,575,200
12/29/2014 14.99 15.24 14.62 15.06 1,660,656
12/26/2014 14.5 14.82 14.31 14.77 991,675
12/24/2014 14.94 14.94 14.2603 14.46 594,261
12/23/2014 14.39 14.9 14.22 14.77 1,551,485
12/22/2014 14.28 14.39 13.88 14.18 1,916,802
12/19/2014 13.16 14.5 13.1 14.41 3,811,945
12/18/2014 13.91 14.14 12.95 13.06 3,647,519
12/17/2014 12.5 13.36 12.4401 12.76 3,518,991
12/16/2014 12.04 13.12 11.75 12.57 2,980,050
12/15/2014 13.2 13.485 11.89 12.19 2,790,293
12/12/2014 13.73 14 13 13.13 1,744,658
12/11/2014 14.77 15 13.87 14.09 2,084,754
12/10/2014 13.94 14.82 13.57 14.79 1,974,580
12/09/2014 12.85 14.49 12.85 14.25 1,711,430
12/08/2014 13.98 13.98 12.6 12.9 2,245,244
12/05/2014 14.74 15.19 13.9572 14 1,642,346
12/04/2014 15.1 15.43 14.68 14.73 1,786,232
12/03/2014 13.93 15.346 13.918 15.09 2,147,519
12/02/2014 13.22 14.3599 13.21 13.8 2,388,314
12/01/2014 13.53 13.97 12.5701 13.21 3,353,306
11/28/2014 14.05 14.28 13.57 13.76 1,283,736
11/26/2014 15.48 15.5 14.86 15.08 1,597,834
11/25/2014 16 16 15.4 15.53 1,294,855
11/24/2014 16.49 16.51 15.83 15.96 1,372,098
11/21/2014 16.77 17 16.06 16.32 2,110,446
11/20/2014 15.74 16.57 15.7 16.53 1,360,160
11/19/2014 16.14 16.449 15.75 15.77 1,064,060
11/18/2014 16.12 16.38 16.11 16.14 836,457
11/17/2014 16.26 16.497 15.97 16.12 1,074,236
11/14/2014 15.53 16.65 15.51 16.37 1,586,987
11/13/2014 16.56 16.92 15.25 15.36 2,189,423
11/12/2014 16.9 17.065 16.21 16.26 1,245,988
11/11/2014 16.71 17 16.42 16.86 1,195,590
11/10/2014 18.29 18.29 16.64 16.87 1,482,448
11/07/2014 16.69 17.39 16.5 17.17 1,156,044
11/06/2014 17.51 17.7 16.62 16.8 2,028,475
11/05/2014 17.97 18.4962 17.55 17.64 2,539,987
11/04/2014 19.51 19.84 18.93 19.31 1,602,549
11/03/2014 20.32 20.72 19.78 19.92 858,999
10/31/2014 21.16 21.4299 20.4 20.93 1,183,508
10/30/2014 21.32 21.582 20.6 21.11 677,945
10/29/2014 21.51 21.67 21.3 21.4 1,296,844
10/28/2014 21.16 21.59 21.02 21.4 764,128
10/27/2014 21.27 21.5 20.58 21.2 936,012
10/24/2014 21.53 21.61 21.19 21.5 730,483
10/23/2014 21.58 21.6649 21.14 21.6 814,085
10/22/2014 21.9 22.152 21.23 21.48 1,333,940
10/21/2014 21.67 22.36 21.5601 21.74 2,145,079
10/20/2014 20.76 21.67 20.4401 21.55 1,345,217
10/17/2014 20.89 21.35 20.27 20.88 2,221,464
10/16/2014 18.47 20.48 18.231 20.4 1,689,418
10/15/2014 17.77 18.79 17.55 18.74 1,732,768
10/14/2014 18.68 19.04 17.53 18.68 1,574,767
10/13/2014 19.46 19.78 18.42 18.7 1,160,855
10/10/2014 19.34 19.85 17.51 19.64 2,132,541
10/09/2014 20.53 20.63 19.26 19.6 1,242,607
10/08/2014 21.14 21.2 19.56 20.53 1,610,830
10/07/2014 21.4 21.59 21.19 21.22 474,308
10/06/2014 22 22.05 21.3 21.54 639,243
10/03/2014 21.57 22.13 21.25 22.09 451,408
10/02/2014 21.99 22.04 20.77 21.53 1,233,328
10/01/2014 22 22.2412 21.46 21.94 822,949
09/30/2014 22.12 22.243 21.75 22 345,283
09/29/2014 21.94 22.28 21.781 22.12 251,814
09/26/2014 21.83 22.27 21.38 22.01 424,703
09/25/2014 22.16 22.3 21.7 21.72 525,530
09/24/2014 22.3 22.39 21.86 22.25 558,848
09/23/2014 22.6 22.74 22.2 22.2 598,281
09/22/2014 22.7 22.7 22.2 22.45 641,634
09/19/2014 22.8 22.92 22.63 22.7 1,038,375
09/18/2014 22.78 22.78 22.545 22.7 433,024
09/17/2014 22.6 22.78 22.55 22.67 447,034
09/16/2014 22.49 22.82 22.39 22.6 524,639
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
*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?