Home > Quotes > MPO > Historical Prices

Midstates Petroleum Company, Inc. Historical Stock Prices

MPO 
$6.46
*  
0.05
  negative  
0.78%
Get MPO Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MPO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.49  6.70  6.38  6.46 443,134
06/17/2013 6.27 6.49 6.21 6.41 402,238
06/14/2013 6.32 6.45 6.1 6.15 290,946
06/13/2013 6.05 6.36 6.011 6.32 216,832
06/12/2013 6.26 6.35 6.05 6.06 303,430
06/11/2013 6.17 6.3 6.08 6.18 323,038
06/10/2013 6.36 6.36 6.18 6.25 315,427
06/07/2013 6.68 6.68 6.26 6.37 414,871
06/06/2013 6.6 6.7775 6.305 6.51 383,065
06/05/2013 6.72 6.8 6.6 6.6 354,866
06/04/2013 6.73 6.9 6.6601 6.75 279,111
06/03/2013 6.73 6.96 6.64 6.78 417,436
05/31/2013 6.91 6.91 6.73 6.83 449,424
05/30/2013 6.91 7 6.79 6.92 491,973
05/29/2013 6.8 7.04 6.65 6.82 750,340
05/28/2013 6.25 6.83 6.25 6.74 951,522
05/24/2013 6.01 6.36 6 6.09 506,346
05/23/2013 5.81 6.15 5.77 6.03 419,527
05/22/2013 6.18 6.36 5.94 5.99 487,014
05/21/2013 5.95 6.24 5.95 6.15 429,911
05/20/2013 5.76 6.02 5.76 5.96 539,764
05/17/2013 5.72 5.96 5.69 5.78 712,834
05/16/2013 5.73 5.79 5.66 5.67 167,485
05/15/2013 5.74 5.8 5.66 5.68 274,669
05/14/2013 5.68 5.81 5.68 5.78 332,381
05/13/2013 5.7 5.8555 5.66 5.7 244,773
05/10/2013 5.67 5.86 5.36 5.75 862,000
05/09/2013 5.76 5.82 5.61 5.7 414,886
05/08/2013 5.73 5.8197 5.7 5.8 354,840
05/07/2013 5.86 6.15 5.65 5.75 1,110,653
05/06/2013 5.75 5.9084 5.7055 5.83 327,117
05/03/2013 5.77 6.03 5.72 5.74 472,077
05/02/2013 5.67 5.7 5.56 5.57 269,250
05/01/2013 5.67 5.71 5.51 5.6 443,311
04/30/2013 5.87 5.93 5.75 5.77 221,541
04/29/2013 5.96 5.97 5.83 5.88 231,333
04/26/2013 6.05 6.05 5.82 5.86 249,087
04/25/2013 5.93 6.145 5.83 6.11 585,353
04/24/2013 5.63 5.79 5.57 5.74 345,786
04/23/2013 5.58 5.66 5.48 5.63 339,954
04/22/2013 5.65 5.74 5.31 5.5 500,572
04/19/2013 5.77 5.94 5.65 5.67 428,599
04/18/2013 6.06 6.06 5.66 5.75 410,635
04/17/2013 6.41 6.4352 5.815 6.01 329,176
04/16/2013 6.48 6.64 6.32 6.51 569,908
04/15/2013 6.65 6.71 6.21 6.29 545,917
04/12/2013 7.13 7.23 6.8 6.8 286,684
04/11/2013 7.26 7.33 7.17 7.23 167,966
04/10/2013 7.05 7.33 7.05 7.29 408,477
04/09/2013 7.02 7.29 6.94 7.04 452,604
04/08/2013 7.16 7.29 7.01 7.05 342,445
04/05/2013 6.91 7.44 6.5 7.11 939,191
04/04/2013 7.5 7.5 6.64 6.67 1,070,577
04/03/2013 7.98 8.01 7.33 7.38 391,088
04/02/2013 8.25 8.35 7.95 7.97 224,566
04/01/2013 8.5 8.58 7.99 8.11 319,797
03/28/2013 8.64 8.83 8.55 8.55 219,518
03/27/2013 8.71 8.71 8.5 8.6 246,165
03/26/2013 8.72 8.94 8.65 8.83 339,630
03/25/2013 8.76 8.91 8.63 8.68 186,935
03/22/2013 8.75 8.95 8.61 8.75 236,158
03/21/2013 8.52 8.84 8.49 8.79 743,760
03/20/2013 8.6 8.7 8.36 8.5 849,552
03/19/2013 8.57 8.6 8.185 8.32 220,665
03/18/2013 8.2 8.53 8.12 8.47 342,401
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.