MEMORIAL PRODUCTION $19.74

down -0.14


18/6/2013 04:18 PM  |  NASDAQ : MEMP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MEMP historical data

Date Open High Low Close Volume
6/17/2013 19.66 19.90 19.16 19.88 3555
6/14/2013 19.35 19.70 19.30 19.61 4718
6/13/2013 18.96 19.09 18.68 19.04 1149
6/12/2013 19.15 19.18 18.61 18.91 909
6/11/2013 19.30 19.30 18.84 18.97 1173
6/10/2013 19.39 19.39 19.11 19.36 1067
6/7/2013 19.15 19.34 19.07 19.23 1076
6/6/2013 18.72 19.05 18.51 19.05 947
6/5/2013 19.12 19.12 18.60 18.72 920
6/4/2013 18.98 19.19 18.67 19.02 1321
6/3/2013 18.92 19.00 18.60 18.93 2231
5/31/2013 18.63 19.00 18.63 18.81 1789
5/30/2013 19.52 19.52 18.57 18.59 3608
5/29/2013 19.65 19.72 19.20 19.33 2528
5/28/2013 19.56 19.75 19.38 19.63 2324
5/24/2013 19.46 19.58 19.25 19.44 1563
5/23/2013 19.05 19.51 19.00 19.44 2750
5/22/2013 19.73 19.80 19.16 19.29 3190
5/21/2013 19.38 19.73 19.28 19.68 3587
5/20/2013 19.50 19.62 19.26 19.45 4823
5/17/2013 19.72 19.74 19.44 19.74 1567
5/16/2013 19.67 19.71 19.40 19.60 1225
5/15/2013 19.75 19.75 19.31 19.44 4489
5/14/2013 19.50 19.75 19.42 19.66 1851
5/13/2013 19.68 19.78 19.42 19.55 1382
5/10/2013 19.51 19.72 19.34 19.60 1850
5/9/2013 19.23 19.50 19.02 19.45 2331
5/8/2013 19.20 19.25 18.88 19.21 2785
5/7/2013 19.25 19.29 18.98 19.14 2288
5/6/2013 18.77 19.23 18.77 19.16 2198
5/3/2013 18.52 18.94 18.51 18.85 2861
5/2/2013 18.95 19.13 18.16 18.33 7482
5/1/2013 19.49 19.51 18.91 18.93 3923
4/30/2013 19.30 19.40 18.83 19.26 6005
4/29/2013 19.53 19.53 19.18 19.39 4854
4/26/2013 20.38 20.38 19.60 19.95 6141
4/25/2013 20.30 20.46 20.11 20.23 2868
4/24/2013 20.10 20.38 20.08 20.25 1974
4/23/2013 20.05 20.30 19.90 20.08 3065
4/22/2013 20.16 20.30 19.85 19.98 3812
4/19/2013 19.97 20.19 19.64 20.01 3382
4/18/2013 19.78 19.82 19.50 19.74 2442
4/17/2013 20.07 20.12 19.78 19.80 1532
4/16/2013 20.00 20.23 19.95 20.16 1341
4/15/2013 20.34 20.34 19.61 19.88 3697
4/12/2013 20.05 20.43 20.04 20.35 1744
4/11/2013 20.57 20.57 20.00 20.18 2474
4/10/2013 20.55 20.65 20.38 20.51 2052
4/9/2013 20.45 20.60 20.19 20.55 2639
4/8/2013 20.07 20.50 19.88 20.48 3655
4/5/2013 19.57 20.05 19.47 19.95 2334
4/4/2013 19.33 19.76 19.14 19.76 2664
4/3/2013 20.00 20.13 19.36 19.43 5781
4/2/2013 19.96 20.25 19.85 19.98 4784
4/1/2013 20.01 20.01 19.45 19.99 3717
3/28/2013 19.48 20.05 19.32 19.81 6202
3/27/2013 19.43 19.62 19.30 19.46 5264
3/26/2013 19.20 19.65 19.10 19.61 4874
3/25/2013 19.19 19.70 18.92 19.25 12023
3/22/2013 19.07 19.51 19.01 19.43 7297
3/21/2013 18.70 19.25 18.60 19.07 10524
3/20/2013 18.60 19.05 18.40 18.83 75375
3/19/2013 19.55 20.12 18.98 19.05 7250
3/18/2013 19.85 20.03 19.44 19.54 3658
3/15/2013 19.30 20.01 19.30 19.98 7279
3/14/2013 19.48 19.84 19.25 19.32 3503
3/13/2013 18.98 19.63 18.95 19.53 3118
3/12/2013 18.80 19.13 18.64 18.87 4339
3/11/2013 19.16 19.29 18.72 18.81 5069
3/8/2013 18.99 19.34 18.79 19.12 7780
3/7/2013 18.45 18.85 18.30 18.80 3117
3/6/2013 18.31 18.65 18.12 18.35 4321
3/5/2013 18.69 18.90 18.14 18.17 5585
3/4/2013 18.55 19.10 18.40 18.64 3423
3/1/2013 18.65 18.92 18.27 18.47 2334
2/28/2013 18.99 19.08 18.71 18.78 2287
2/27/2013 18.87 19.05 18.48 18.96 3772
2/26/2013 18.34 18.84 18.24 18.75 3865
2/25/2013 18.59 18.77 18.17 18.31 2811
2/22/2013 18.48 18.79 18.36 18.55 2235
2/21/2013 18.20 18.45 18.05 18.27 2467
2/20/2013 18.85 18.90 18.02 18.13 4414
2/19/2013 18.40 18.86 18.25 18.58 3544
2/15/2013 18.30 18.75 17.94 18.23 2973
2/14/2013 17.84 18.35 17.72 18.35 3425
2/13/2013 17.83 17.91 17.62 17.73 2722
2/12/2013 17.89 17.96 17.77 17.77 2419
2/11/2013 17.88 17.96 17.77 17.89 1638
2/8/2013 17.69 17.89 17.61 17.79 2016
2/7/2013 17.75 17.97 17.70 17.72 2373
2/6/2013 17.87 18.02 17.75 17.85 3078
2/5/2013 17.95 18.18 17.95 18.01 1927
2/4/2013 17.99 18.17 17.91 17.95 1604
2/1/2013 18.20 18.27 17.75 18.08 3239
1/31/2013 17.95 18.29 17.95 18.11 1945
1/30/2013 18.05 18.39 17.82 17.98 3866
1/29/2013 19.12 19.15 18.60 18.81 5874
1/28/2013 18.84 19.02 18.61 19.01 3258
1/25/2013 18.40 18.78 18.22 18.73 2537
1/24/2013 18.87 18.98 18.21 18.27 4629
Marketplace
Trading Center