MEMP

Memorial Production Partners LP Historical Stock Prices

$18.26
*  
0.28
1.51%
Get MEMP Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading MEMP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MEMP Pre-Market
 
 
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 05-MAR-2014 TO 05-MAR-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  18.54  18.555  18.05  18.26 516,425
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
07/30/2014 23.34 23.624 22.85 23.11 495,575
07/29/2014 23.55 23.7 23.21 23.26 490,318
07/28/2014 23.54 23.566 23.09 23.42 394,283
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
*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?