$16.36 +0.15 (%) Memorial Production Partners LP - NASDAQ

Apr. 1, 2015 | 12:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEMP historical data

Date Open High Low Close Volume
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
1/2/201514.4215.6514.3815.651,229,054
12/31/201414.8714.9414.1414.592,212,596
12/30/201415.0615.0914.5314.941,575,200
12/29/201414.9915.2414.6215.061,660,656
12/26/201414.5014.8214.3114.77991,675
12/24/201414.9414.9414.2614.46594,261
12/23/201414.3914.9014.2214.771,563,057
12/22/201414.2814.3913.8814.181,916,812
12/19/201413.1614.5013.1014.413,838,930
12/18/201413.9114.1412.9513.063,648,219
12/17/201412.5013.3612.4412.763,518,991
12/16/201412.0413.1211.7512.572,992,945
12/15/201413.2013.4911.8912.192,790,308
12/12/201413.7314.0013.0013.131,744,683
12/11/201414.7715.0013.8714.092,084,754
12/10/201413.9414.8213.5714.791,974,830
12/9/201412.8514.4912.8514.251,711,430
12/8/201413.9813.9812.6012.902,245,244
12/5/201414.7415.1913.9614.001,643,021
12/4/201415.1015.4314.6814.731,786,585
12/3/201413.9315.3513.9215.092,148,084
12/2/201413.2214.3613.2113.802,388,314
12/1/201413.5313.9712.5713.213,353,306
11/28/201414.0514.2813.5713.761,283,736
11/26/201415.4815.5014.8615.081,597,834
11/25/201416.0016.0015.4015.531,294,855
11/24/201416.4916.5115.8315.961,372,098
11/21/201416.7717.0016.0616.322,110,446
11/20/201415.7416.5715.7016.531,360,160
11/19/201416.1416.4515.7515.771,064,060
11/18/201416.1216.3816.1116.14836,457
11/17/201416.2616.5015.9716.121,074,236
11/14/201415.5316.6515.5116.371,587,587
11/13/201416.5616.9215.2515.362,192,433
11/12/201416.9017.0716.2116.261,252,834
11/11/201416.7117.0016.4216.861,195,590
11/10/201418.2918.2916.6416.871,482,448
11/7/201416.6917.3916.5017.171,156,044
11/6/201417.5117.7016.6216.802,027,875
11/5/201417.9718.5017.5517.642,540,087
  • Showing 1-100 of 830 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center