Midstates Petroleum Company, Inc. Historical Stock Prices

MPO 
$6.88
*  
0.05
0.73%
Get MPO Alerts
*Delayed - data as of Aug. 21, 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.805  6.94  6.725  6.88 239,569
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
06/17/2014 6.92 6.92 6.46 6.73 609,940
06/16/2014 6.71 6.95 6.69 6.94 486,842
06/13/2014 6.74 6.77 6.62 6.77 239,103
06/12/2014 6.51 6.81 6.51 6.7 384,748
06/11/2014 6.59 6.63 6.5 6.55 371,762
06/10/2014 6.36 6.66 6.25 6.64 481,970
06/09/2014 6.19 6.465 6.17 6.39 544,026
06/06/2014 5.86 6.385 5.73 6.2 781,535
06/05/2014 5.8 6.08 5.8 6.08 718,318
06/04/2014 5.59 5.811 5.52 5.77 583,414
06/03/2014 5.46 5.65 5.36 5.64 232,690
06/02/2014 5.59 5.63 5.45 5.49 409,425
05/30/2014 5.85 5.85 5.45 5.56 397,933
05/29/2014 5.75 5.97 5.73 5.89 406,223
05/28/2014 5.7 5.9 5.66 5.79 337,313
05/27/2014 5.56 5.695 5.41 5.69 435,266
05/23/2014 5.73 5.83 5.55 5.55 399,709
05/22/2014 5.75 5.94 5.72 5.72 368,277
05/21/2014 5.77 5.975 5.73 5.78 449,923
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?