$0.59 +0.06 (%) Memorial Production Partners LP - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEMP historical data

Date Open High Low Close Volume
12/9/20160.550.610.530.591,316,701
12/8/20160.620.620.510.531,274,193
12/7/20160.580.600.500.591,288,445
12/6/20160.630.630.560.581,759,996
12/5/20160.520.650.520.643,625,970
12/2/20160.630.650.480.482,729,132
12/1/20160.550.800.540.709,238,476
11/30/20160.370.520.360.525,078,324
11/29/20160.360.370.320.321,100,458
11/28/20160.390.400.340.351,426,888
11/25/20160.380.400.380.40436,506
11/23/20160.390.400.380.40593,485
11/22/20160.410.410.380.39610,568
11/21/20160.410.410.390.41635,432
11/18/20160.370.420.370.381,139,488
11/17/20160.400.410.370.391,097,978
11/16/20160.430.430.390.40827,519
11/15/20160.410.440.410.42466,511
11/14/20160.440.440.410.42700,051
11/11/20160.440.440.410.43695,049
11/10/20160.420.450.410.44912,971
11/9/20160.390.460.380.441,352,469
11/8/20160.400.450.390.401,624,829
11/7/20160.520.550.440.472,532,557
11/4/20160.440.510.410.512,563,389
11/3/20160.420.470.360.443,326,349
11/2/20160.420.660.400.415,798,298
11/1/20160.570.600.500.532,590,615
10/31/20160.630.660.480.5711,830,659
10/28/20161.281.350.811.092,429,517
10/27/20161.361.431.311.32393,490
10/26/20161.301.401.301.37508,504
10/25/20161.351.381.221.351,264,543
10/24/20161.471.471.371.38623,554
10/21/20161.491.541.431.451,233,176
10/20/20161.541.631.541.59170,408
10/19/20161.501.601.501.57529,480
10/18/20161.451.501.451.50354,876
10/17/20161.521.541.451.45599,659
10/14/20161.541.601.531.54361,748
10/13/20161.561.571.511.55309,544
10/12/20161.571.601.551.57261,738
10/11/20161.621.621.511.57305,572
10/10/20161.571.671.571.62379,792
10/7/20161.681.711.561.56348,927
10/6/20161.701.731.671.70244,786
10/5/20161.641.731.641.68497,414
10/4/20161.621.691.591.63201,687
10/3/20161.781.781.611.62473,735
9/30/20161.611.791.531.78579,353
9/29/20161.611.671.551.61619,619
9/28/20161.571.681.481.58937,596
9/27/20161.561.591.561.57342,848
9/26/20161.601.661.551.59272,008
9/23/20161.601.651.601.60197,994
9/22/20161.691.751.601.60271,440
9/21/20161.651.711.601.67641,773
9/20/20161.651.701.621.65142,929
9/19/20161.701.711.651.65271,169
9/16/20161.751.791.691.69292,895
9/15/20161.761.801.761.77184,507
9/14/20161.751.791.751.75215,607
9/13/20161.771.801.771.77205,121
9/12/20161.801.811.771.79300,584
9/9/20161.841.871.801.81339,531
9/8/20161.861.941.861.89696,523
9/7/20161.881.901.841.85325,588
9/6/20161.891.921.861.88256,188
9/2/20161.841.941.801.91311,406
9/1/20161.871.931.801.82264,428
8/31/20161.911.981.831.90379,776
8/30/20161.841.981.831.91340,465
8/29/20161.841.891.831.84231,459
8/26/20161.831.901.811.82180,032
8/25/20161.801.851.791.82261,430
8/24/20161.881.901.801.82255,994
8/23/20161.941.971.861.88427,895
8/22/20162.042.041.941.94449,696
8/19/20161.992.091.952.08891,708
8/18/20161.852.011.852.01786,195
8/17/20161.851.871.821.86405,092
8/16/20161.831.871.771.84344,714
8/15/20161.891.891.761.83381,633
8/12/20161.921.951.871.90250,384
8/11/20161.831.981.811.92316,852
8/10/20161.981.981.821.83400,366
8/9/20162.002.081.971.99383,967
8/8/20162.012.061.962.00520,301
8/5/20161.872.081.862.021,210,462
8/4/20161.761.881.731.88653,825
8/3/20161.451.791.401.721,200,737
8/2/20161.491.501.381.39318,714
8/1/20161.481.521.461.47263,162
7/29/20161.471.521.461.52279,020
7/28/20161.381.501.381.50284,095
7/27/20161.411.481.401.47508,797
7/26/20161.531.551.341.36939,162
7/25/20161.571.601.501.53640,108
7/22/20161.631.661.561.59341,677
7/21/20161.681.701.561.65871,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center