MPO - Midstates Petroleum Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.855.995.675.755.75330,600
Aug 22, 20196.096.285.925.935.93329,600
Aug 21, 20195.746.175.726.126.12297,800
Aug 20, 20195.405.745.365.685.68419,400
Aug 19, 20195.125.125.125.125.12-
Aug 16, 20195.125.125.125.125.12-
Aug 15, 20195.125.125.125.125.12-
Aug 14, 20194.515.384.515.125.12517,100
Aug 13, 20195.125.125.125.125.12-
Aug 12, 20194.515.384.515.125.12517,100
Aug 09, 20194.515.384.515.125.12517,100
Aug 08, 20195.505.825.505.785.78517,100
Aug 07, 20194.515.384.515.125.12517,100
Aug 06, 20194.515.384.515.125.12517,100
Aug 05, 20194.014.474.014.364.36185,300
Aug 02, 20194.184.354.074.304.30166,600
Aug 01, 20194.504.504.124.214.21215,800
Jul 31, 20194.544.784.454.554.55653,100
Jul 30, 20194.244.674.224.544.54440,200
Jul 29, 20194.674.734.294.294.29361,100
Jul 26, 20194.904.934.684.694.69118,300
Jul 25, 20195.035.054.724.874.87229,300
Jul 24, 20195.035.275.035.045.04106,800
Jul 23, 20195.075.154.985.065.06121,600
Jul 22, 20195.045.225.005.055.05166,300
Jul 19, 20195.055.094.875.045.04124,400
Jul 18, 20195.215.344.935.075.07151,100
Jul 17, 20195.665.665.205.215.21200,900
Jul 16, 20195.895.965.575.675.67164,100
Jul 15, 20195.766.035.605.885.88181,100
Jul 12, 20195.805.895.705.755.75129,600
Jul 11, 20195.795.945.625.795.79108,100
Jul 10, 20195.795.875.705.765.76132,200
Jul 09, 20195.595.735.445.725.72149,700
Jul 08, 20195.675.865.625.635.6367,700
Jul 05, 20195.695.895.655.715.7158,900
Jul 03, 20195.725.725.525.725.7258,500
Jul 02, 20196.116.115.595.705.70110,700
Jul 01, 20196.006.155.956.116.1189,100
Jun 28, 20195.746.035.725.895.89369,600
Jun 27, 20195.896.015.655.745.74190,700
Jun 26, 20195.765.925.675.875.87212,700
Jun 25, 20195.735.775.595.665.66209,000
Jun 24, 20195.845.945.675.765.76151,500
Jun 21, 20196.066.255.765.845.84220,300
Jun 20, 20195.986.135.846.076.07136,300
Jun 19, 20196.096.115.655.805.80211,700
Jun 18, 20195.626.265.626.106.10179,100
Jun 17, 20195.585.805.445.585.58131,100
Jun 14, 20195.906.105.585.595.59253,700
Jun 13, 20195.615.955.615.925.92212,800
Jun 12, 20196.196.215.535.555.55334,400
Jun 11, 20196.456.496.206.216.21120,300
Jun 10, 20196.666.746.366.416.41108,800
Jun 07, 20196.546.686.476.646.6491,200
Jun 06, 20196.606.706.286.526.52208,000
Jun 05, 20197.227.296.616.646.64210,700
Jun 04, 20196.877.256.877.227.22241,500
Jun 03, 20196.706.896.676.806.80139,500
May 31, 20196.726.836.486.696.69197,100
May 30, 20197.067.086.776.856.85187,500
May 29, 20197.217.216.897.037.03197,200
May 28, 20197.507.517.247.317.31206,900
May 24, 20197.637.647.327.507.50150,300
May 23, 20198.018.017.557.587.58142,000
May 22, 20198.128.198.028.148.14188,900
May 21, 20197.968.247.898.178.17155,600
May 20, 20198.208.257.937.957.95127,300
May 17, 20198.598.628.248.258.25176,900
May 16, 20198.888.918.588.648.64138,700
May 15, 20198.778.898.638.848.84290,700
May 14, 20199.209.298.818.848.84280,100
May 13, 20199.719.719.159.189.18264,100
May 10, 201910.1010.259.739.749.74298,900
May 09, 201910.3110.4910.0110.4210.42151,200
May 08, 201910.6210.6210.3410.3710.37390,800
May 07, 201910.7410.8210.4010.6210.62551,100
May 06, 201912.3712.3710.7110.7810.78577,100
May 03, 201912.8713.2312.7312.8112.81209,100
May 02, 201912.6012.9012.4812.8212.82178,500
May 01, 201912.7412.8912.5512.7212.72226,300
Apr 30, 201912.7212.8412.6412.7712.77240,400
Apr 29, 201912.5712.9312.5712.7212.72166,500
Apr 26, 201912.4412.6512.2112.5712.57193,300
Apr 25, 201912.3112.5412.1812.4412.44153,700
Apr 24, 201912.0912.4211.9312.4012.40288,500
Apr 23, 201911.5812.1111.4412.0012.00191,500
Apr 22, 201911.5811.6011.2811.5011.50196,700
Apr 18, 201911.1011.4011.0911.2911.29288,400
Apr 17, 201911.0911.1110.9911.0911.09175,800
Apr 16, 201911.1011.1110.9711.0711.07241,800
Apr 15, 201910.9711.2010.9311.0511.05235,000
Apr 12, 201910.9011.1210.8510.9710.97187,200
Apr 11, 201910.5110.6510.4210.6310.63197,800
Apr 10, 201910.4610.6010.3310.5610.56112,100
Apr 09, 201910.6210.6810.4010.4310.43244,000
Apr 08, 201910.3210.6510.3210.6110.61152,300
Apr 05, 201910.0910.4110.0010.3410.34181,300
Apr 04, 20199.9210.159.9210.1010.10167,100
Apr 03, 20199.849.999.849.929.92277,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...