$13.82 -1.26 (%) Memorial Production Partners LP - NASDAQ

Nov. 28, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEMP historical data

Date Open High Low Close Volume
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
11/4/201419.5119.8418.9319.311,602,549
11/3/201420.3220.7219.7819.92858,999
10/31/201421.1621.4320.4020.931,183,733
10/30/201421.3221.5820.6021.11677,945
10/29/201421.5121.6721.3021.401,296,844
10/28/201421.1621.5921.0221.40764,128
10/27/201421.2721.5020.5821.20936,012
10/24/201421.5321.6121.1921.50730,483
10/23/201421.5821.6721.1421.60814,085
10/22/201421.9022.1521.2321.481,333,940
10/21/201421.6722.3621.5621.742,145,079
10/20/201420.7621.6720.4421.551,345,217
10/17/201420.8921.3520.2720.882,221,464
10/16/201418.4720.4818.2320.401,689,418
10/15/201417.7718.7917.5518.741,732,768
10/14/201418.6819.0417.5318.681,574,767
10/13/201419.4619.7818.4218.701,160,855
10/10/201419.3419.8517.5119.642,132,941
10/9/201420.5320.6319.2619.601,243,107
10/8/201421.1421.2019.5620.531,610,830
10/7/201421.4021.5921.1921.22474,308
10/6/201422.0022.0521.3021.54639,243
10/3/201421.5722.1321.2522.09451,408
10/2/201421.9922.0420.7721.531,233,328
10/1/201422.0022.2421.4621.94822,949
9/30/201422.1222.2421.7522.00345,283
9/29/201421.9422.2821.7822.12251,814
9/26/201421.8322.2721.3822.01424,703
9/25/201422.1622.3021.7021.72525,530
9/24/201422.3022.3921.8622.25558,848
9/23/201422.6022.7422.2022.20598,281
9/22/201422.7022.7022.2022.45641,634
9/19/201422.8022.9222.6322.701,038,375
9/18/201422.7822.7822.5522.70433,024
9/17/201422.6022.7822.5522.67447,034
9/16/201422.4922.8222.3922.60524,639
9/15/201422.8022.9022.3822.65534,398
9/12/201422.7723.0722.6022.71980,206
9/11/201422.8522.9122.5522.90908,625
9/10/201422.5922.9022.4322.891,427,053
9/9/201422.3122.5822.2622.56990,749
9/8/201422.6622.6622.2722.32831,930
9/5/201422.5922.6422.3422.512,519,422
9/4/201422.1022.7422.0922.6014,325,602
9/3/201423.7623.8423.1523.16470,910
9/2/201423.5523.7423.2923.66394,430
8/29/201423.6123.6123.3623.40466,598
8/28/201423.6023.7023.3723.50338,162
8/27/201423.6023.6223.4523.59330,513
8/26/201423.6023.6023.3823.53312,323
8/25/201423.4023.6723.2823.46422,230
8/22/201423.4023.4223.0823.36457,361
8/21/201423.6023.7923.3623.44511,044
8/20/201423.5923.8223.4423.48652,451
8/19/201423.2823.6123.2523.38559,986
8/18/201423.5023.5023.1523.36379,944
8/15/201423.2523.4023.2523.36249,790
8/14/201423.3723.4123.2123.33233,666
8/13/201423.5523.5523.0923.37341,764
8/12/201423.6223.6223.1823.27331,300
8/11/201423.4423.6923.2523.60609,523
8/8/201423.1323.2422.7923.16368,312
8/7/201422.9923.1422.6923.01366,573
8/6/201422.1322.7222.1222.71385,723
8/5/201422.6622.6622.1422.15358,046
8/4/201422.3522.6922.1122.67432,862
8/1/201421.9122.3221.6622.07578,182
7/31/201423.2623.2622.2222.63715,426
7/30/201423.3423.6222.8523.11495,575
7/29/201423.5523.7023.2123.26490,318
7/28/201423.5423.5723.0923.42394,283
7/25/201423.5723.6523.1923.35499,151
7/24/201423.7724.0023.3723.61799,588
7/23/201423.9024.0823.7523.82332,985
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
  • Showing 1-100 of 746 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center