MEMP

Historical Stock Prices

$2.9
*  
0.11
3.94%
Get MEMP Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 2.81 3.07 2.81 2.9 1,503,821
04/28/2016 2.83 2.93 2.65 2.79 2,356,902
04/27/2016 2.37 2.74 2.3651 2.7 2,341,372
04/26/2016 2.32 2.39 2.28 2.34 621,018
04/25/2016 2.36 2.44 2.25 2.3 817,093
04/22/2016 2.3 2.49 2.3 2.36 961,758
04/21/2016 2.29 2.39 2.23 2.32 976,583
04/20/2016 2.1 2.27 2.08 2.26 1,153,155
04/19/2016 2.05 2.28 2.05 2.12 805,641
04/18/2016 2.06 2.15 2.03 2.05 565,014
04/15/2016 2.05 2.22 2.0101 2.16 897,358
04/14/2016 2.27 2.302 2.12 2.16 521,221
04/13/2016 2.38 2.383 2.215 2.25 485,923
04/12/2016 2.15 2.47 2.12 2.39 991,974
04/11/2016 2.18 2.35 2.11 2.14 650,902
04/08/2016 2.15 2.2799 2.1 2.165 791,543
04/07/2016 2.04 2.1 2 2.09 489,736
04/06/2016 2.1 2.2 2.06 2.06 546,496
04/05/2016 2.03 2.11 2.01 2.06 305,389
04/04/2016 2.03 2.13 2.005 2.05 325,148
04/01/2016 2.09 2.14 2.03 2.03 381,910
03/31/2016 2.11 2.16 2.01 2.13 893,928
03/30/2016 2.11 2.22 2.08 2.2 390,579
03/29/2016 2 2.09 2 2.09 276,310
03/28/2016 2.13 2.16 2.01 2.02 395,271
03/24/2016 2.015 2.2 2.01 2.13 613,915
03/23/2016 2.22 2.32 2.05 2.07 484,448
03/22/2016 2.22 2.34 2.2 2.31 444,775
03/21/2016 2.26 2.46 2.17 2.3 841,630
03/18/2016 2.55 2.73 2.3621 2.44 807,185
03/17/2016 2.51 2.63 2.45 2.51 535,120
03/16/2016 2.35 2.62 2.32 2.49 878,839
03/15/2016 2.52 2.56 2.35 2.39 464,497
03/14/2016 2.6 2.62 2.42 2.58 525,136
03/11/2016 2.69 2.74 2.52 2.6 600,033
03/10/2016 2.75 2.75 2.35 2.52 895,075
03/09/2016 2.67 2.73 2.52 2.71 694,615
03/08/2016 2.96 2.98 2.424 2.44 983,059
03/07/2016 2.89 3.21 2.81 2.96 1,809,942
03/04/2016 2.5 2.87 2.46 2.81 1,909,509
03/03/2016 2.15 2.63 2.15 2.32 1,903,399
03/02/2016 2.1 2.17 2 2.17 690,633
03/01/2016 1.97 2.14 1.9 2.07 792,530
02/29/2016 2.06 2.06 1.9 1.97 716,159
02/26/2016 2.03 2.17 1.987 2.02 579,612
02/25/2016 2.04 2.0499 1.87 2.03 959,523
02/24/2016 1.98 2.02 1.8 2.02 1,732,752
02/23/2016 1.99 2.02 1.85 1.95 1,149,328
02/22/2016 2.2 2.24 2.02 2.09 616,736
02/19/2016 2.05 2.16 2 2.14 619,172
02/18/2016 2.35 2.45 2.07 2.09 827,582
02/17/2016 2.2 2.42 2.153 2.33 572,810
02/16/2016 2.3 2.39 2.05 2.18 640,651
02/12/2016 2.08 2.28 1.9375 2.28 1,291,901
02/11/2016 1.85 2 1.85 1.91 1,141,997
02/10/2016 1.85 2.03 1.85 1.92 782,872
02/09/2016 2.02 2.14 1.85 1.85 867,527
02/08/2016 2.19 2.2759 1.99 2.02 785,324
02/05/2016 2.49 2.5389 2.3 2.3 389,006
02/04/2016 2.6 2.66 2.48 2.53 688,979
02/03/2016 2.66 2.73 2.5 2.5 818,417
02/02/2016 2.63 2.8099 2.52 2.7 427,005
02/01/2016 2.69 2.8 2.51 2.8 587,484
01/29/2016 2.6 2.89 2.6 2.73 1,186,042
01/28/2016 2.32 2.74 2.25 2.59 2,618,746
01/27/2016 2.13 2.26 2.02 2.02 734,065
01/26/2016 2 2.19 1.98 2.13 530,408
01/25/2016 2.19 2.35 1.94 1.94 479,298
01/22/2016 2.21 2.34 2.16 2.27 894,504
01/21/2016 1.83 2.19 1.83 2.01 698,479
01/20/2016 1.63 1.92 1.57 1.86 1,074,647
01/19/2016 1.93 2.03 1.62 1.66 850,218
01/15/2016 1.87 1.9999 1.82 1.93 773,744
01/14/2016 1.85 2.31 1.82 2.09 1,143,307
01/13/2016 2.06 2.12 1.8 1.84 943,064
01/12/2016 2.3 2.4499 1.95 2.01 1,277,012
01/11/2016 2.36 2.4095 2.2 2.29 849,349
01/08/2016 2.4 2.54 2.28 2.41 543,371
01/07/2016 2.39 2.83 2.25 2.37 1,000,890
01/06/2016 2.46 2.53 2.25 2.44 907,910
01/05/2016 2.79 2.83 2.58 2.62 785,427
01/04/2016 2.65 2.95 2.5701 2.89 1,170,949
12/31/2015 2.22 2.65 2.22 2.64 1,615,546
12/30/2015 2.21 2.34 2.05 2.29 1,950,938
12/29/2015 2.67 2.73 2.39 2.415 1,124,402
12/28/2015 2.87 2.95 2.27 2.53 3,132,116
12/24/2015 2.71 3.25 2.7 3.08 2,602,681
12/23/2015 1.85 2.75 1.85 2.74 3,283,935
12/22/2015 1.63 1.9601 1.57 1.81 2,373,314
12/21/2015 1.67 1.7 1.61 1.61 1,374,906
12/18/2015 1.8 1.85 1.64 1.64 1,526,602
12/17/2015 1.94 1.96 1.77 1.82 1,265,841
12/16/2015 2.03 2.03 1.79 1.96 1,599,221
12/15/2015 2.06 2.19 2.01 2.03 1,223,714
12/14/2015 2.1 2.18 2.01 2.06 1,718,039
12/11/2015 2.04 2.1742 2 2.12 1,300,989
12/10/2015 2.15 2.4999 2.02 2.03 2,418,669
12/09/2015 2.2 2.6099 2.16 2.17 2,392,711
12/08/2015 2.35 2.47 2.18 2.2 2,393,781
12/07/2015 2.75 2.8 2.35 2.48 2,297,443
12/04/2015 3.14 3.19 2.8 2.91 1,475,199
12/03/2015 3.17 3.3 3.12 3.21 864,409
12/02/2015 3.4 3.48 3.02 3.185 1,385,237
12/01/2015 3.6 3.66 3.4 3.48 958,657
11/30/2015 3.73 3.9 3.6 3.66 611,610
11/27/2015 3.77 3.88 3.725 3.77 215,570
11/25/2015 3.75 4.06 3.66 3.92 936,868
11/24/2015 3.58 3.84 3.54 3.77 1,011,958
11/23/2015 3.65 3.87 3.55 3.57 770,423
11/20/2015 3.91 3.9899 3.62 3.64 1,563,448
11/19/2015 4 4.07 3.93 3.95 872,633
11/18/2015 4.15 4.37 4.01 4.07 1,315,447
11/17/2015 4.58 4.64 4.1349 4.19 1,675,697
11/16/2015 4.83 4.95 4.51 4.65 1,095,573
11/13/2015 4.6 5.05 4.53 4.98 1,012,175
11/12/2015 4.83 4.84 4.53 4.56 1,005,103
11/11/2015 4.72 4.83 4.55 4.72 907,912
11/10/2015 4.67 4.85 4.59 4.71 859,491
11/09/2015 4.9 4.94 4.575 4.67 883,119
11/06/2015 5.13 5.13 4.78 4.84 943,701
11/05/2015 5.03 5.17 4.85 5.02 1,198,469
11/04/2015 5.49 5.88 4.89 5.13 1,795,595
11/03/2015 5.5 5.95 5.5 5.92 744,835
11/02/2015 5.64 5.94 5.57 5.8 680,948
10/30/2015 5.65 5.7886 5.44 5.58 573,576
10/29/2015 5.77 6.089 5.6 5.65 733,718
10/28/2015 5 5.9 4.96 5.72 1,317,413
10/27/2015 4.96 4.97 4.72 4.9 1,569,171
10/26/2015 5.38 5.55 5.155 5.21 544,638
10/23/2015 5.68 5.76 5.36 5.4 1,179,732
10/22/2015 6.02 6.16 5.803 5.86 435,085
10/21/2015 6.15 6.2959 5.92 6.03 487,586
10/20/2015 6.2 6.44 6.15 6.28 268,671
10/19/2015 6.51 6.6205 6.05 6.2 428,766
10/16/2015 6.38 6.65 6.15 6.6 516,211
10/15/2015 6.06 6.39 5.92 6.38 434,189
10/14/2015 5.94 6.12 5.82 6.08 554,755
10/13/2015 6.05 6.189 5.9 5.93 510,188
10/12/2015 6.5 6.5199 6.02 6.1 580,123
10/09/2015 6.89 6.89 6.53 6.54 1,235,311
10/08/2015 6.65 7.05 6.3 6.9 1,060,169
10/07/2015 6.68 6.87 6.28 6.6 1,060,015
10/06/2015 5.87 6.57 5.7772 6.55 1,343,379
10/05/2015 5.33 5.95 5.3 5.87 984,980
10/02/2015 4.87 5.4797 4.77 5.38 797,162
10/01/2015 4.92 5.0659 4.62 4.86 889,916
09/30/2015 4.75 4.98 4.65 4.81 1,059,790
09/29/2015 4.98 5.05 4.64 4.71 1,069,092
09/28/2015 5.15 5.25 4.911 4.95 767,770
09/25/2015 5.2 5.39 5.112 5.21 677,010
09/24/2015 5.1 5.28 4.964 5.16 790,190
09/23/2015 5.5 5.6099 5.11 5.11 766,609
09/22/2015 5.73 5.8 5.21 5.54 1,253,279
09/21/2015 6.18 6.18 5.77 5.79 583,241
09/18/2015 6.06 6.21 5.81 6.03 2,493,690
09/17/2015 5.8 6.31 5.73 6.23 1,150,014
09/16/2015 5.5 6.03 5.5 5.75 1,592,662
09/15/2015 5.54 5.7 5.47 5.49 1,459,995
09/14/2015 5.64 5.89 5.42 5.62 1,157,333
09/11/2015 6.38 6.39 5.75 5.79 2,319,714
09/10/2015 6.68 6.84 6.48 6.64 607,519
09/09/2015 6.96 7.15 6.51 6.68 1,019,984
09/08/2015 7.07 7.25 6.97 7.02 770,733
09/04/2015 7.37 7.5 7.04 7.08 366,604
09/03/2015 7.39 7.59 7.2705 7.4 628,261
09/02/2015 7.33 7.48 7.14 7.43 962,785
09/01/2015 7.38 7.5699 7.2 7.28 1,051,451
08/31/2015 7.43 7.69 6.9 7.69 2,727,885
08/28/2015 6.37 7.32 6.31 7.21 1,683,539
08/27/2015 6.38 6.74 6.31 6.61 1,266,209
08/26/2015 6.01 6.19 5.81 6.13 842,730
08/25/2015 6.01 6.39 5.6935 5.83 1,241,952
08/24/2015 5.32 5.97 5 5.61 2,016,245
08/21/2015 5.75 5.88 5.36 5.5 2,596,864
08/20/2015 6.26 6.43 5.75 5.78 1,626,579
08/19/2015 6.5 7.04 6.18 6.26 1,767,337
08/18/2015 6.55 6.75 6.38 6.62 1,009,109
08/17/2015 6.5 6.71 6.35 6.52 1,605,666
08/14/2015 6.83 6.87 6.74 6.79 1,114,414
08/13/2015 7.17 7.33 6.639 6.75 2,869,792
08/12/2015 7.46 7.59 7.09 7.44 1,620,719
08/11/2015 7.36 7.5244 7.11 7.29 1,304,401
08/10/2015 7.53 7.57 7.11 7.54 1,972,735
08/07/2015 7.48 7.91 7.28 7.5 2,889,062
08/06/2015 6.85 8.2 6.85 7.595 3,459,805
08/05/2015 8.7 8.91 7.12 7.51 6,309,488
08/04/2015 8.98 9.44 8.83 9.34 1,649,040
08/03/2015 9.84 10 8.7 8.93 2,538,801
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
*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?