Memorial Production Partners LP $23.90

up +0.08


22/7/2014 04:00 PM  |  NASDAQ : MEMP  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEMP historical data

Date Open High Low Close Volume
7/22/201423.8223.9823.7023.90762,323
7/21/201423.5423.8823.4123.82891,281
7/18/201423.2923.6823.1123.50470,059
7/17/201423.2823.2823.1023.15282,772
7/16/201423.0523.3023.0023.27459,900
7/15/201423.3123.3222.9323.02460,931
7/14/201422.9523.3522.9023.14868,283
7/11/201422.3722.9222.3222.831,376,250
7/10/201422.1522.3822.0722.208,221,484
7/9/201423.9024.1023.8123.92323,973
7/8/201423.8824.0723.8423.96261,941
7/7/201423.7523.9023.4723.87261,941
7/3/201424.1424.1923.6023.64267,435
7/2/201424.2324.2424.0224.12239,859
7/1/201424.2824.3124.0024.20244,051
6/30/201424.2024.2624.0224.24221,065
6/27/201424.0024.4323.8624.26183,820
6/26/201424.5124.7523.9624.01200,689
6/25/201424.0924.4424.0024.20161,759
6/24/201424.2524.5923.9924.03327,726
6/23/201424.1524.6424.0224.18381,773
6/20/201423.4524.5723.4524.25742,490
6/19/201423.5024.0723.4423.52396,560
6/18/201424.0324.0523.5023.51279,959
6/17/201423.8624.0023.6723.92219,210
6/16/201423.5823.9223.5123.78305,598
6/13/201423.4523.5023.1523.48174,951
6/12/201423.0923.4722.9623.38300,426
6/11/201422.9523.1022.6723.08258,839
6/10/201422.8422.9022.7122.86203,736
6/9/201422.5022.8422.3422.80266,652
6/6/201422.1922.5722.0922.52264,548
6/5/201422.5522.5922.1022.19213,517
6/4/201422.3622.5322.0722.43272,828
6/3/201422.2022.4522.0522.29208,833
6/2/201422.3822.5322.2022.35248,535
5/30/201422.5022.5522.0722.37249,176
5/29/201422.0822.5122.0222.36299,767
5/28/201422.1222.2022.0122.06223,106
5/27/201422.2322.3622.0122.05238,733
5/23/201422.3522.4522.1522.20197,799
5/22/201422.3522.3722.1022.31179,070
5/21/201422.2022.4622.0022.21328,563
5/20/201422.2222.2822.0222.18191,802
5/19/201422.1222.3922.0122.29303,692
5/16/201422.0522.1721.7521.99232,124
5/15/201422.1922.3022.0022.05284,786
5/14/201422.1122.2522.0022.17272,930
5/13/201422.2822.3421.9322.01303,058
5/12/201421.9822.2521.8022.05337,451
5/9/201421.6021.8521.5121.77428,769
5/8/201421.4622.0021.2521.64575,055
5/7/201422.7022.8021.0621.411,586,858
5/6/201422.8023.0022.6022.66583,244
5/5/201423.2023.2522.4022.711,057,649
5/2/201423.0823.2522.9523.14287,133
5/1/201423.5524.0023.4523.55665,290
4/30/201423.4423.4923.1923.44227,485
4/29/201423.3023.4923.2023.38212,480
4/28/201423.0323.4222.9123.17249,050
4/25/201423.1423.1822.7122.96323,086
4/24/201423.0423.2522.9023.06274,629
4/23/201423.1723.3622.9022.91418,919
4/22/201423.2423.3023.1223.19337,410
4/21/201422.9723.2022.8623.20303,507
4/17/201422.9522.9522.8222.92210,700
4/16/201422.8022.9722.7622.85310,603
4/15/201422.8122.9322.6022.74245,908
4/14/201422.5122.8422.5022.73253,641
4/11/201422.7522.9822.5022.56266,165
4/10/201422.9323.0222.6222.68214,416
4/9/201422.9422.9622.7322.84192,099
4/8/201422.9723.0122.7322.84305,209
4/7/201422.8022.9522.7722.93338,653
4/4/201422.9522.9522.5622.74451,217
4/3/201422.9422.9722.7322.93289,739
4/2/201422.9722.9722.5522.79260,400
4/1/201422.5322.8522.4522.80264,135
3/31/201422.5622.5922.3622.53252,464
3/28/201422.5422.6922.3722.48536,350
3/27/201422.7122.7522.4122.54365,591
3/26/201422.9523.0922.3122.52381,603
3/25/201422.8922.9822.6022.85220,487
3/24/201422.9923.0722.5622.80216,863
3/21/201423.0923.0922.8822.95430,629
3/20/201422.9623.1422.8723.05278,659
3/19/201422.9123.1122.6323.06326,875
3/18/201422.9423.0222.6822.82173,421
3/17/201422.7723.0022.5522.84207,267
3/14/201422.5422.8522.5222.76175,959
3/13/201422.8022.9722.6022.79241,952
3/12/201422.8522.8922.5122.83230,199
3/11/201422.9723.1522.8222.86371,871
3/10/201422.7722.8822.6522.83182,911
3/7/201422.5522.8322.4122.73214,674
3/6/201422.4522.5922.3622.48291,214
3/5/201422.3322.7522.0322.48281,579
3/4/201422.7822.9122.5022.53343,932
3/3/201422.2722.7522.2022.59296,590
2/28/201422.2122.7022.0922.34369,160
Trading Center