$6.61 +0.48 (%) Memorial Production Partners LP - NASDAQ

Aug. 27, 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
8/26/20156.016.195.816.13842,730
8/25/20156.016.395.695.831,242,152
8/24/20155.325.975.005.612,016,245
8/21/20155.755.885.365.502,596,864
8/20/20156.266.435.755.781,626,579
8/19/20156.507.046.186.261,768,837
8/18/20156.556.756.386.621,014,509
8/17/20156.506.716.356.521,606,066
8/14/20156.836.876.746.791,114,414
8/13/20157.177.336.646.752,869,792
8/12/20157.467.597.097.441,621,019
8/11/20157.367.527.117.291,304,401
8/10/20157.537.577.117.541,972,735
8/7/20157.487.917.287.502,889,062
8/6/20156.858.206.857.603,461,105
8/5/20158.708.917.127.516,310,028
8/4/20158.989.448.839.341,649,190
8/3/20159.8410.008.708.932,541,801
7/31/201510.8811.1210.3110.441,819,480
7/30/201511.6011.9810.6010.972,131,370
7/29/201511.7311.9911.4011.761,181,403
7/28/201511.2911.7111.0811.391,642,676
7/27/201511.1911.4210.6411.061,405,990
7/24/201511.2411.2510.8010.89959,980
7/23/201511.2211.6410.9211.041,336,374
7/22/201512.0612.1311.1311.232,453,974
7/21/201512.1112.4512.0512.19901,810
7/20/201512.5512.6412.0312.131,625,349
7/17/201513.2513.5112.5012.671,767,347
7/16/201513.7813.8513.0113.251,058,866
7/15/201514.2014.4413.5713.811,183,108
7/14/201514.5014.6914.1214.25712,383
7/13/201514.9715.0014.5214.52455,253
7/10/201514.9715.0914.9315.00303,379
7/9/201514.9915.0414.8914.97266,907
7/8/201514.7915.0514.7114.78331,917
7/7/201514.8115.0514.6214.92489,749
7/6/201514.7515.0514.6514.85496,680
7/2/201514.6715.1214.6015.02400,805
7/1/201514.9915.0014.6414.70408,691
6/30/201514.9514.9614.5014.85696,138
6/29/201514.9915.1014.8314.93562,355
6/26/201515.7115.7114.9815.14465,151
6/25/201515.6615.8215.6115.65277,108
6/24/201515.5915.8715.5915.72454,315
6/23/201515.2115.6415.2115.51408,300
6/22/201515.2915.4015.1015.21280,391
6/19/201514.9815.3114.9815.28640,427
6/18/201515.2015.3415.0015.02345,242
6/17/201515.1815.4715.1115.15361,333
6/16/201514.9815.1414.9815.05275,008
6/15/201514.9515.1014.9015.01428,355
6/12/201514.9715.0414.9515.01151,611
6/11/201515.0015.1014.7515.04471,709
6/10/201515.4115.4315.0915.10303,198
6/9/201515.1315.3815.0615.23395,966
6/8/201515.0615.1714.9615.03237,418
6/5/201514.9015.3314.9015.03358,672
6/4/201515.0515.1514.9714.97442,869
6/3/201515.3115.4715.0815.12236,033
6/2/201514.9015.2914.8815.23636,597
6/1/201515.3015.3514.8714.87840,415
5/29/201514.9715.1414.9114.94453,058
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
  • Showing 1-100 of 933 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!