MEMP

Historical Stock Prices

$23.35
*  
0.26
1.1%
Get MEMP Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
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
04/21/2014 22.97 23.2 22.86 23.2 303,507
04/17/2014 22.95 22.95 22.82 22.92 210,700
04/16/2014 22.8 22.97 22.76 22.85 310,603
04/15/2014 22.81 22.93 22.6 22.74 245,908
04/14/2014 22.51 22.8351 22.5 22.73 253,641
04/11/2014 22.75 22.98 22.5 22.56 266,165
04/10/2014 22.93 23.02 22.62 22.68 214,416
04/09/2014 22.94 22.96 22.73 22.84 192,099
04/08/2014 22.97 23.01 22.73 22.84 305,209
04/07/2014 22.8 22.95 22.77 22.93 338,653
04/04/2014 22.95 22.95 22.56 22.74 450,785
04/03/2014 22.94 22.97 22.73 22.93 289,739
04/02/2014 22.97 22.97 22.545 22.79 260,400
04/01/2014 22.53 22.85 22.45 22.8 264,135
03/31/2014 22.56 22.59 22.36 22.53 252,464
03/28/2014 22.54 22.69 22.37 22.48 536,350
03/27/2014 22.71 22.75 22.41 22.54 365,591
03/26/2014 22.95 23.09 22.31 22.52 381,603
03/25/2014 22.89 22.98 22.6 22.85 220,487
03/24/2014 22.99 23.07 22.56 22.8 216,863
03/21/2014 23.09 23.09 22.88 22.95 430,629
03/20/2014 22.96 23.1399 22.87 23.05 278,659
03/19/2014 22.91 23.11 22.63 23.06 326,875
03/18/2014 22.94 23.02 22.68 22.82 173,421
03/17/2014 22.77 23 22.55 22.84 207,267
03/14/2014 22.54 22.85 22.52 22.76 175,959
03/13/2014 22.8 22.97 22.6 22.79 241,952
03/12/2014 22.85 22.89 22.51 22.83 230,199
03/11/2014 22.97 23.15 22.82 22.86 371,871
03/10/2014 22.77 22.879 22.65 22.83 182,911
03/07/2014 22.55 22.83 22.41 22.73 214,674
03/06/2014 22.45 22.59 22.36 22.48 291,214
03/05/2014 22.33 22.75 22.03 22.48 281,479
03/04/2014 22.78 22.91 22.5 22.53 343,932
03/03/2014 22.27 22.75 22.2001 22.59 296,590
02/28/2014 22.21 22.7 22.09 22.34 369,160
02/27/2014 22.73 22.7599 21.91 22.16 351,134
02/26/2014 22.5 22.85 22.17 22.68 485,918
02/25/2014 22.25 22.4 22.05 22.39 348,717
02/24/2014 22.02 22.3299 21.93 22.11 412,272
02/21/2014 21.97 21.99 21.8 21.88 455,815
02/20/2014 21.82 21.85 21.61 21.8 326,272
02/19/2014 22 22 21.71 21.74 334,019
02/18/2014 22 22.05 21.75 21.84 383,564
02/14/2014 22.04 22.05 21.871 21.98 421,524
02/13/2014 21.73 22.02 21.512 21.98 557,191
02/12/2014 21.38 21.7899 21.3792 21.67 369,534
02/11/2014 21.17 21.44 20.86 21.38 386,074
02/10/2014 21.45 21.58 21.07 21.1 416,491
02/07/2014 21 21.47 20.86 21.36 384,818
02/06/2014 20.68 21.04 20.57 20.98 307,938
02/05/2014 20.42 20.73 20.16 20.56 375,533
02/04/2014 21.04 21.1499 20.41 20.43 735,447
02/03/2014 22.15 22.16 21.35 21.45 628,154
01/31/2014 21.91 22.045 21.66 21.93 371,950
01/30/2014 22.2 22.2 21.84 21.95 436,017
01/29/2014 21.98 22.2 21.85 21.95 318,964
01/28/2014 21.8 22.169 21.8 21.98 446,890
01/27/2014 22.31 22.5 21.6 21.97 427,543
01/24/2014 22.3 22.43 22.111 22.3 485,891
01/23/2014 22.13 22.4 22.1 22.36 399,148
01/22/2014 22.14 22.2 21.82 22.05 486,498
01/21/2014 22.1 22.11 21.77 22 388,151
01/17/2014 22.05 22.18 21.78 21.83 338,907
01/16/2014 21.94 22.21 21.87 22 308,935
01/15/2014 21.87 22 21.801 21.82 370,223
01/14/2014 22.09 22.22 21.86 21.87 546,951
01/13/2014 22.1 22.1 21.7601 21.91 385,582
01/10/2014 22.13 22.25 21.9 21.99 427,389
01/09/2014 21.81 22.25 21.58 21.99 1,070,887
01/08/2014 21.4 21.67 21.14 21.63 378,944
01/07/2014 21.43 21.655 21.301 21.55 322,301
01/06/2014 21.16 21.52 20.89 21.33 462,386
01/03/2014 21.11 21.35 20.71 21 574,256
01/02/2014 21.8 21.85 20.86 21.19 913,585
12/31/2013 22.1 22.1 21.808 21.94 304,691
12/30/2013 22.27 22.29 21.82 22.08 338,336
12/27/2013 21.94 22.2 21.81 22.15 463,911
12/26/2013 21.84 22 21.78 21.78 295,439
12/24/2013 21.82 21.97 21.68 21.78 206,079
12/23/2013 21.08 21.83 21 21.73 459,623
12/20/2013 20.99 21.28 20.94 21.01 1,143,234
12/19/2013 21 21.3 20.89 21.09 580,697
12/18/2013 20.65 21.25 20.65 21 566,895
12/17/2013 20.74 20.8 20.625 20.72 301,913
12/16/2013 20.95 20.95 20.63 20.74 296,698
12/13/2013 20.3 20.87 20.22 20.75 335,754
12/12/2013 20.05 20.44 20.04 20.32 414,174
12/11/2013 20.05 20.21 19.92 20.06 513,319
12/10/2013 20 20.23 19.99 20.05 816,518
12/09/2013 20.12 20.12 19.81 19.99 636,277
12/06/2013 19.73 20 19.676 19.97 379,179
12/05/2013 19.69 19.83 19.53 19.67 429,618
12/04/2013 19.74 19.89 19.61 19.73 375,066
12/03/2013 19.75 19.98 19.691 19.85 417,200
12/02/2013 19.97 20.06 19.824 19.92 312,550
11/29/2013 19.75 20.0001 19.66 19.95 97,960
11/27/2013 19.91 19.98 19.6 19.71 334,330
11/26/2013 20.04 20.04 19.85 19.94 378,396
11/25/2013 20.18 20.18 19.88 19.98 298,897
11/22/2013 19.83 20.1 19.68 20.09 682,298
11/21/2013 19.59 19.85 19.55 19.71 831,878
11/20/2013 19.5 19.655 19.45 19.47 961,757
11/19/2013 19.85 19.85 19.3 19.37 5,279,597
11/18/2013 20.91 21 20.22 20.44 427,952
11/15/2013 21.04 21.09 20.7 20.75 335,687
11/14/2013 20.9 21.1 20.77 20.98 195,022
11/13/2013 21.2 21.2 20.731 20.91 393,515
11/12/2013 21.27 21.28 21.05 21.16 257,203
11/11/2013 21.14 21.359 21.1 21.24 176,371
11/08/2013 20.87 21.23 20.65 21.21 349,302
11/07/2013 21.29 21.37 20.72 20.79 397,248
11/06/2013 21.27 21.41 21.2 21.3 495,322
11/05/2013 21.18 21.31 21.01 21.1 323,618
11/04/2013 21.08 21.25 20.9201 21.16 347,034
11/01/2013 20.98 21.19 20.65 21.11 354,035
10/31/2013 20.71 21.0099 20.46 20.81 371,546
10/30/2013 20.9 21 20.55 20.6 562,366
10/29/2013 21.2 21.58 21 21.53 660,999
10/28/2013 21.2 21.369 20.85 21.23 680,626
10/25/2013 21.33 21.54 21.1 21.11 756,097
10/24/2013 20.89 21.37 20.7848 21.21 514,104
10/23/2013 20.91 20.9432 20.75 20.87 607,140
10/22/2013 20.91 20.97 20.7 20.83 553,006
10/21/2013 20.92 20.9799 20.71 20.78 508,891
10/18/2013 20.35 20.98 20.28 20.95 898,875
10/17/2013 20.17 20.4 20.14 20.35 426,451
10/16/2013 20.15 20.41 19.95 20.31 570,589
10/15/2013 20.25 20.38 20 20.14 505,400
10/14/2013 20.07 20.38 19.85 20.23 340,394
10/11/2013 19.9 20.245 19.85 20.23 483,679
10/10/2013 20.03 20.09 19.87 19.92 759,689
10/09/2013 19.8 20.05 19.63 19.95 584,356
10/08/2013 20 20.042 19.66 19.77 811,263
10/07/2013 19.54 20.05 19.53 19.9 1,227,094
10/04/2013 19.78 20.17 19.63 20.15 2,251,644
10/03/2013 19.85 19.9 19.54 19.65 10,146,640
10/02/2013 20.35 20.4 19.85 19.9 1,646,837
10/01/2013 20.87 21.1 20.68 21.04 214,903
09/30/2013 20.83 21.04 20.8 20.84 115,034
09/27/2013 20.98 21.09 20.65 20.87 123,601
09/26/2013 21 21.21 20.9 21.05 369,581
09/25/2013 21.01 21.15 20.85 20.92 141,333
09/24/2013 20.83 21.215 20.605 20.9 253,993
09/23/2013 20.69 20.96 20.56 20.73 100,786
09/20/2013 21.1 21.1 20.65 20.7 279,218
09/19/2013 20.75 21.06 20.61 21.06 321,123
09/18/2013 20.75 20.83 20.45 20.65 141,673
09/17/2013 20.53 20.75 20.49 20.67 163,149
09/16/2013 20.15 20.7 20.06 20.38 123,249
09/13/2013 20.06 20.7 20.06 20.39 202,479
09/12/2013 20.01 20.31 19.94 20.05 197,878
09/11/2013 20.61 20.61 19.85 19.94 245,573
09/10/2013 20.38 20.74 20.11 20.67 149,801
09/09/2013 20.65 20.78 20.26 20.4 163,046
09/06/2013 20.6 20.7 20.29 20.53 89,580
09/05/2013 20.62 20.75 20.25 20.52 103,014
09/04/2013 20.29 20.85 20.256 20.52 182,986
09/03/2013 20.44 20.68 20.05 20.17 127,732
08/30/2013 20.6 20.77 20.18 20.24 114,802
08/29/2013 20.94 21.19 20.59 20.62 95,963
08/28/2013 20.67 20.94 20.62 20.82 110,899
08/27/2013 20.6 20.75 20.541 20.67 126,969
08/26/2013 20.81 21 20.614 20.65 185,659
08/23/2013 20.83 21.0804 20.61 20.68 84,146
08/22/2013 20.98 21.3 20.57 20.63 109,865
08/21/2013 20.88 21.149 20.6715 20.76 98,721
08/20/2013 20.81 21.03 20.61 20.83 112,251
08/19/2013 21.01 21.21 20.74 20.79 152,064
08/16/2013 20.85 20.89 20.6 20.89 71,881
08/15/2013 20.89 21.23 20.57 20.73 148,089
08/14/2013 20.76 20.93 20.5867 20.86 105,690
08/13/2013 20.89 20.918 20.51 20.74 134,385
08/12/2013 20.41 21 20.41 20.73 139,625
08/09/2013 20.44 20.61 20.37 20.45 111,725
08/08/2013 20.61 21 20.38 20.43 259,962
08/07/2013 20.92 21.07 20.57 20.6 198,584
08/06/2013 20.73 21.23 20.562 20.97 264,421
08/05/2013 21.1 21.285 20.71 20.8 258,106
08/02/2013 20.75 21.36 20.7 21.1 434,629
08/01/2013 20.44 20.93 20.21 20.81 413,209
07/31/2013 20.1 20.62 20.1 20.32 280,546
07/30/2013 20.3 20.43 19.81 20.03 309,804
07/29/2013 20.76 20.975 20.34 20.8 508,838
07/26/2013 20.8 20.934 20.65 20.75 212,985
07/25/2013 20.55 20.86 20.34 20.75 300,762
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?