Midstates Petroleum Company, Inc. Historical Stock Prices

MPO 
$6.48
*  
0.14
2.11%
Get MPO Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.54  6.63  6.33  6.48 439,795
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
08/26/2014 6.67 6.9 6.67 6.84 229,126
08/25/2014 6.77 6.9 6.67 6.68 322,117
08/22/2014 6.85 6.94 6.67 6.75 477,914
08/21/2014 6.79 6.94 6.725 6.88 239,569
08/20/2014 6.82 6.94 6.7 6.83 315,754
08/19/2014 6.91 6.94 6.76 6.86 354,975
08/18/2014 6.56 6.92 6.51 6.91 490,116
08/15/2014 6.43 6.6 6.37 6.53 357,648
08/14/2014 6.46 6.52 6.3 6.37 324,786
08/13/2014 6.45 6.74 6.41 6.48 458,596
08/12/2014 6.68 6.7 6.23 6.4 568,277
08/11/2014 6.95 7 6.665 6.74 360,209
08/08/2014 6.48 6.92 6.34 6.9 541,768
08/07/2014 6.05 6.46 6.01 6.46 557,032
08/06/2014 5.95 6.34 5.84 5.99 634,852
08/05/2014 5.99 6.01 5.685 5.73 311,410
08/04/2014 5.8 6.04 5.6275 6.02 262,874
08/01/2014 6.37 6.37 5.77 5.78 451,754
07/31/2014 6.4 6.48 6.08 6.38 414,532
07/30/2014 6.39 6.51 6.26 6.49 350,155
07/29/2014 6.07 6.36 6.02 6.32 383,637
07/28/2014 6.3 6.35 6.04 6.09 237,393
07/25/2014 6.49 6.5 6.3 6.31 269,900
07/24/2014 6.47 6.73 6.4 6.57 276,574
07/23/2014 6.52 6.57 6.39 6.48 282,886
07/22/2014 6.31 6.6 6.29 6.52 277,372
07/21/2014 6.06 6.32 6.05 6.31 189,146
07/18/2014 6.05 6.15 5.92 6.1 392,826
07/17/2014 6.24 6.44 6.04 6.07 231,993
07/16/2014 6.06 6.37 5.995 6.25 810,915
07/15/2014 6.41 6.445 6.04 6.08 355,734
07/14/2014 6.37 6.5 6.24 6.4 556,716
07/11/2014 6.35 6.37 6.18 6.28 294,535
07/10/2014 6.21 6.4 6.08 6.36 411,646
07/09/2014 6.42 6.55 6.27 6.3 366,419
07/08/2014 6.66 6.66 6.27 6.47 437,077
07/07/2014 6.89 6.89 6.55 6.69 474,472
07/03/2014 6.78 6.9 6.68 6.88 191,622
07/02/2014 6.72 6.91 6.67 6.75 508,287
07/01/2014 7 7 6.6 6.73 1,160,646
06/30/2014 7.4 7.49 7.195 7.23 597,219
06/27/2014 7.16 7.42 7.14 7.4 984,990
06/26/2014 7.14 7.2 7 7.2 361,786
06/25/2014 6.91 7.27 6.85 7.12 563,469
06/24/2014 7.4 7.48 6.88 6.94 571,756
06/23/2014 7.12 7.5 7.03 7.34 1,028,106
06/20/2014 6.93 7.08 6.86 7.06 537,401
06/19/2014 6.78 7.14 6.65 6.93 807,790
06/18/2014 6.74 6.75 6.6 6.74 313,411
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?