Historical Stock Prices

MPO 
$1.18
*  
0.04
3.51%
Get MPO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MPO now
Exchange: NYSE
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: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 1.11 1.2 1.11 1.18 1,370,704
05/21/2015 1.09 1.14 1.09 1.14 567,546
05/20/2015 1.1 1.11 1.06 1.11 662,652
05/19/2015 1.12 1.145 1.07 1.1 957,719
05/18/2015 1.15 1.17 1.12 1.15 507,794
05/15/2015 1.15 1.16 1.11 1.15 411,899
05/14/2015 1.11 1.16 1.1 1.15 878,855
05/13/2015 1.13 1.15 1.1 1.12 484,166
05/12/2015 1.09 1.13 1.07 1.11 665,557
05/11/2015 1.06 1.11 1.06 1.08 487,320
05/08/2015 1.08 1.11 1.05 1.11 946,570
05/07/2015 1.18 1.18 1.06 1.06 1,253,275
05/06/2015 1.19 1.19 1.14 1.15 885,911
05/05/2015 1.2 1.23 1.14 1.17 1,082,701
05/04/2015 1.17 1.1804 1.15 1.18 454,301
05/01/2015 1.15 1.17 1.14 1.16 417,799
04/30/2015 1.15 1.18 1.15 1.15 664,171
04/29/2015 1.11 1.181 1.11 1.15 861,296
04/28/2015 1.08 1.13 1.08 1.11 373,025
04/27/2015 1.09 1.11 1.04 1.1 953,588
04/24/2015 1.16 1.16 1.0526 1.09 1,363,984
04/23/2015 1.17 1.22 1.135 1.16 777,036
04/22/2015 1.13 1.18 1.06 1.16 1,031,771
04/21/2015 1.21 1.21 1.05 1.12 1,790,780
04/20/2015 1.2 1.2399 1.11 1.21 857,745
04/17/2015 1.26 1.28 1.17 1.21 1,134,083
04/16/2015 1.24 1.271 1.21 1.27 1,319,342
04/15/2015 1.27 1.3 1.18 1.25 3,034,730
04/14/2015 1.09 1.24 1.08 1.24 2,724,420
04/13/2015 1.04 1.08 1.0274 1.07 1,428,178
04/10/2015 1.03 1.04 0.9643 1.02 445,411
04/09/2015 1.04 1.05 1.01 1.03 685,788
04/08/2015 1.07 1.07 1 1 1,725,055
04/07/2015 0.9503 1.04 0.9318 1.02 1,286,011
04/06/2015 0.92 0.967 0.89 0.9484 1,142,487
04/02/2015 0.9 0.95 0.89 0.915 549,993
04/01/2015 0.85 0.93 0.85 0.93 695,731
03/31/2015 0.899 0.9024 0.825 0.85 1,105,705
03/30/2015 0.95 0.96 0.85 0.8991 757,146
03/27/2015 0.99 0.99 0.9105 0.93 557,407
03/26/2015 0.95 1.03 0.94 0.9877 2,588,444
03/25/2015 0.898 0.95 0.8731 0.9279 1,295,823
03/24/2015 0.895 0.9 0.86 0.8899 472,849
03/23/2015 0.84 0.91 0.84 0.893 577,173
03/20/2015 0.92 0.93 0.8199 0.85 1,636,736
03/19/2015 0.91 0.92 0.87 0.9046 643,502
03/18/2015 0.93 0.95 0.84 0.93 1,100,316
03/17/2015 0.8 0.9 0.8 0.89 1,861,571
03/16/2015 1.05 1.05 0.7503 0.8001 2,536,759
03/13/2015 0.81 0.8205 0.72 0.7651 1,446,687
03/12/2015 0.83 0.86 0.8 0.8234 509,563
03/11/2015 0.85 0.87 0.77 0.83 954,902
03/10/2015 1.04 1.05 0.7707 0.8524 3,007,844
03/09/2015 1.15 1.16 0.9517 0.9777 2,244,748
03/06/2015 1.1 1.18 1.08 1.14 2,206,744
03/05/2015 1.05 1.11 1.02 1.1 1,256,828
03/04/2015 1.04 1.06 1.005 1.05 892,900
03/03/2015 1.07 1.07 1.03 1.04 795,470
03/02/2015 1.1 1.11 1.03 1.06 992,637
02/27/2015 1.1 1.12 1.04 1.07 819,320
02/26/2015 1.14 1.16 1.08 1.1 1,096,960
02/25/2015 1.15 1.16 1.095 1.14 896,060
02/24/2015 1.11 1.1499 1.1 1.14 682,680
02/23/2015 1.13 1.18 1.06 1.12 1,547,579
*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?