MPO - Midstates Petroleum Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20199.859.859.719.759.75204,100
Apr 01, 20199.8410.009.709.859.85162,100
Mar 29, 201910.0310.059.639.779.77260,000
Mar 28, 201910.0810.179.909.959.95198,900
Mar 27, 201910.2210.3010.1010.1310.13180,000
Mar 26, 201910.4410.6210.2310.2910.29133,000
Mar 25, 201910.4310.4810.1610.3210.32127,000
Mar 22, 201910.6610.7010.3110.4410.44172,500
Mar 21, 201910.8411.0010.6510.7510.75282,300
Mar 20, 201910.3611.1110.3610.9410.94290,100
Mar 19, 201910.2110.5910.2010.3810.38204,200
Mar 18, 20199.6610.259.6610.1810.18400,700
Mar 15, 20198.609.688.569.679.67403,300
Mar 14, 20198.508.878.468.648.64469,800
Mar 13, 20198.088.187.988.128.12140,900
Mar 12, 20197.678.017.678.008.00154,800
Mar 11, 20197.737.757.517.657.65126,500
Mar 08, 20197.777.807.527.727.72175,400
Mar 07, 20198.128.207.867.877.87129,500
Mar 06, 20198.428.428.148.148.14161,000
Mar 05, 20198.628.658.348.438.43136,900
Mar 04, 20198.748.808.518.558.55117,800
Mar 01, 20198.728.828.568.698.69101,200
Feb 28, 20199.059.058.628.648.64111,300
Feb 27, 20199.209.308.959.019.01161,600
Feb 26, 20199.379.459.109.189.18258,700
Feb 25, 20199.049.449.009.399.39378,300
Feb 22, 20199.089.138.909.059.05176,500
Feb 21, 20199.199.248.979.019.01267,000
Feb 20, 20199.159.369.139.199.19231,900
Feb 19, 20199.179.279.119.169.16189,100
Feb 15, 20199.469.519.229.259.25137,200
Feb 14, 20199.039.469.039.399.39134,100
Feb 13, 20199.379.508.759.099.09530,800
Feb 12, 20199.9010.009.749.929.92564,500
Feb 11, 20199.629.919.609.829.82591,300
Feb 08, 20199.649.749.599.679.67421,800
Feb 07, 20199.599.709.299.679.671,920,500
Feb 06, 20199.689.779.609.669.66232,200
Feb 05, 20199.689.869.659.679.67227,800
Feb 04, 20199.609.829.609.759.75226,700
Feb 01, 20199.709.759.629.749.74209,200
Jan 31, 20199.739.769.659.689.68137,800
Jan 30, 20199.769.829.709.749.74187,400
Jan 29, 20199.889.919.679.719.71190,200
Jan 28, 20199.689.899.609.819.81155,700
Jan 25, 20199.809.959.769.799.79206,100
Jan 24, 20199.619.779.509.759.75213,700
Jan 23, 20199.789.819.539.659.65244,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...