$14.97 -0.09 (%) Memorial Production Partners LP - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEMP historical data

Date Open High Low Close Volume
5/28/201514.9815.1214.9614.97483,500
5/27/201514.9215.1414.8315.06499,520
5/26/201514.9214.9514.6614.89478,113
5/22/201514.9715.1414.9014.99524,351
5/21/201514.7015.0714.6814.95592,423
5/20/201514.6614.7614.5214.68789,146
5/19/201514.8514.9214.4414.581,472,174
5/18/201515.3515.4914.8314.93713,569
5/15/201515.1315.2914.9315.19574,357
5/14/201515.3015.7415.2015.231,063,843
5/13/201515.7315.7415.1715.23795,821
5/12/201515.3015.6514.9115.421,282,670
5/11/201516.2116.3315.3715.471,007,913
5/8/201516.3716.5416.0816.27859,022
5/7/201516.4516.5116.1116.391,543,037
5/6/201517.6117.6916.9317.11744,254
5/5/201517.4017.6717.2517.381,118,508
5/4/201517.3217.4917.0617.151,477,490
5/1/201517.9718.0217.5017.871,122,669
4/30/201517.9318.1017.7317.92555,429
4/29/201517.6518.0017.5517.83719,390
4/28/201517.5017.7917.4017.65417,901
4/27/201517.3817.5917.3017.42651,689
4/24/201517.4417.4817.1617.27417,296
4/23/201516.9917.6316.9517.41620,610
4/22/201517.0617.1916.7216.95690,241
4/21/201517.2817.3917.0017.11374,084
4/20/201517.0017.4116.8917.21694,202
4/17/201517.0017.1016.7617.01909,352
4/16/201517.2317.3617.0217.09824,192
4/15/201517.4017.6417.2317.41765,062
4/14/201516.9217.4016.7517.30958,475
4/13/201517.1017.2016.7916.89580,954
4/10/201516.6017.0116.5916.981,261,530
4/9/201516.4216.7016.4016.614,917,519
4/8/201517.6217.7417.1417.36365,910
4/7/201517.0017.7017.0017.52572,174
4/6/201516.3317.1316.3317.03697,666
4/2/201516.2016.4715.8716.22707,749
4/1/201516.2116.3916.1616.17954,612
3/31/201516.3916.5316.1516.21702,259
3/30/201516.9917.1516.3516.54744,981
3/27/201517.4017.6316.6716.88421,850
3/26/201517.4317.5117.0517.44294,406
3/25/201517.1217.4316.9317.26275,199
3/24/201517.2717.3716.8917.05384,622
3/23/201516.8917.5416.6817.27528,628
3/20/201516.8717.3216.6916.891,513,890
3/19/201516.7117.0016.4116.67745,795
3/18/201516.4417.0816.1516.96712,044
3/17/201516.5416.8016.2516.60714,738
3/16/201517.1217.1516.4016.89849,166
3/13/201517.3617.4516.8517.33699,629
3/12/201517.5517.8917.4017.44394,469
3/11/201517.7517.8017.3117.59373,795
3/10/201517.7417.9517.2017.66898,476
3/9/201518.2018.4717.8618.02368,572
3/6/201518.1518.4618.0018.26405,053
3/5/201518.5418.5618.0518.26516,425
3/4/201518.2018.6918.1218.54433,340
3/3/201518.1518.5718.0018.34515,911
3/2/201518.0018.2517.8018.00507,311
2/27/201517.7518.6517.7518.17952,814
2/26/201518.1518.7117.9018.051,148,945
2/25/201517.9918.4717.5518.221,159,431
2/24/201517.7518.1017.5017.69999,412
2/23/201517.7517.7517.0317.40387,817
2/20/201517.4917.6217.1517.41300,816
2/19/201517.1217.6617.0017.44442,271
2/18/201517.2917.4917.1317.39371,970
2/17/201517.1317.7116.8617.46535,073
2/13/201517.0217.3516.9117.35536,546
2/12/201517.2517.2716.5116.84675,582
2/11/201516.7217.1216.3516.90518,279
2/10/201517.0017.4016.5116.86570,202
2/9/201517.6617.9717.2017.211,002,502
2/6/201517.5018.0217.4617.531,295,547
2/5/201517.0117.5016.6817.441,013,243
2/4/201516.6116.8216.3316.80650,668
2/3/201516.8517.0816.4416.871,551,758
2/2/201517.5117.5616.8316.941,771,283
1/30/201516.8617.5616.6617.18915,264
1/29/201517.1817.4016.6216.99982,114
1/28/201517.1617.4416.8216.98791,590
1/27/201516.7917.4116.7017.16803,435
1/26/201516.4017.3216.3316.90924,018
1/23/201516.9416.9816.1516.47695,888
1/22/201516.1216.7616.0816.591,294,455
1/21/201515.3316.2815.3316.01834,400
1/20/201514.9515.4914.6515.451,686,351
1/16/201514.9515.3314.9514.991,252,882
1/15/201515.2815.3414.8314.901,081,527
1/14/201514.4015.2814.4015.071,602,137
1/13/201514.9514.9813.8814.611,816,691
1/12/201515.4315.4314.6714.931,012,299
1/9/201514.9515.7014.6615.451,103,314
1/8/201514.9315.0414.5514.841,243,412
1/7/201515.0215.2714.6614.731,284,008
1/6/201515.0015.5114.8015.001,212,416
1/5/201515.6515.6614.5815.231,729,455
  • Showing 1-100 of 870 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center