Midstates Petroleum Company, Inc. Historical Stock Prices

MPO 
$2.31
*  
0.37
13.81%
Get MPO Alerts
*Delayed - data as of Nov. 28, 2014 12:54 ET  -  Find a broker to begin trading MPO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MPO After Hours
 
 
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: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:54  2.37  2.48  2.25  2.31 854,071
11/26/2014 2.87 2.91 2.6 2.68 810,071
11/25/2014 2.9 3.04 2.85 2.89 843,159
11/24/2014 3.12 3.15 2.85 2.86 826,204
11/21/2014 3.07 3.13 2.97 3.12 858,908
11/20/2014 2.65 2.97 2.64 2.97 566,723
11/19/2014 2.68 2.8 2.6 2.65 571,793
11/18/2014 2.8 2.9 2.66 2.67 585,553
11/17/2014 3 3.05 2.8 2.81 813,315
11/14/2014 2.98 3.08 2.9401 3.08 757,430
11/13/2014 3.12 3.18 2.86 2.94 825,803
11/12/2014 3.13 3.25 3.05 3.19 739,554
11/11/2014 3.5 3.59 2.93 3.14 1,336,531
11/10/2014 3.15 3.58 3.1 3.21 1,350,715
11/07/2014 3.04 3.15 2.98 3.11 897,592
11/06/2014 3.07 3.11 2.9 3.04 835,995
11/05/2014 3.43 3.47 2.95 3.07 1,525,249
11/04/2014 3.06 3.06 2.745 2.85 609,853
11/03/2014 2.97 3.49 2.97 3.12 542,738
10/31/2014 3.03 3.03 2.85 2.97 427,945
10/30/2014 3.1 3.12 2.85 2.98 588,377
10/29/2014 3.05 3.14 3.0001 3.1 475,174
10/28/2014 2.74 3.01 2.64 3.01 580,993
10/27/2014 2.82 2.85 2.6 2.71 500,642
10/24/2014 3.21 3.24 2.9 2.93 705,114
10/23/2014 3.18 3.35 3.06 3.21 600,638
10/22/2014 3.24 3.28 3.06 3.11 1,161,315
10/21/2014 2.77 3.18 2.77 3.17 1,155,033
10/20/2014 2.92 3.06 2.68 2.71 592,522
10/17/2014 3.02 3.24 2.65 2.86 1,250,955
10/16/2014 2.35 3.05 2.3 2.83 2,217,666
10/15/2014 2.33 2.49 2.15 2.39 1,729,001
10/14/2014 3.17 3.32 2.2 2.35 3,220,438
10/13/2014 3.48 3.51 3.2 3.22 567,639
10/10/2014 3.62 3.659 3.34 3.46 812,061
10/09/2014 3.87 3.87 3.525 3.55 728,494
10/08/2014 4.19 4.19 3.69 3.92 1,393,488
10/07/2014 4.5 4.7 4.24 4.25 836,676
10/06/2014 4.69 4.88 4.51 4.6 400,590
10/03/2014 4.99 5.2 4.5 4.71 651,725
10/02/2014 4.85 4.985 4.39 4.95 614,209
10/01/2014 5.14 5.26 4.75 4.85 741,644
09/30/2014 5.6 5.63 5.05 5.05 695,202
09/29/2014 5.9 5.93 5.5 5.6 715,746
09/26/2014 5.95 6.09 5.9 5.98 349,004
09/25/2014 6.24 6.24 5.93 5.95 493,893
09/24/2014 6.08 6.34 6 6.28 385,410
09/23/2014 6.13 6.31 6.05 6.09 194,926
09/22/2014 6.28 6.29 6.08 6.18 480,630
09/19/2014 6.53 6.53 6.14 6.32 543,479
09/18/2014 6.63 6.63 6.33 6.48 439,795
09/17/2014 6.45 6.64 6.36 6.62 339,750
09/16/2014 6.2 6.45 6.175 6.43 376,815
09/15/2014 6.07 6.21 6 6.17 316,266
09/12/2014 6.12 6.5 6.02 6.06 567,055
09/11/2014 6.18 6.205 6.04 6.14 498,054
09/10/2014 6.11 6.31 6.02 6.3 221,329
09/09/2014 6.27 6.33 6.05 6.14 445,332
09/08/2014 6.41 6.41 6.23 6.26 400,732
09/05/2014 6.4 6.53 6.31 6.45 262,212
09/04/2014 6.65 6.69 6.34 6.41 353,488
09/03/2014 6.8 6.83 6.6101 6.64 272,939
09/02/2014 7.04 7.08 6.64 6.78 470,505
08/29/2014 7 7.13 6.97 7.06 227,283
08/28/2014 6.71 7.1 6.71 6.98 633,980
08/27/2014 6.76 7.05 6.72 6.77 349,286
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?