Memorial Production Partners LP $22.70

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : MEMP  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEMP historical data

Date Open High Low Close Volume
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
7/8/201423.8824.0723.8423.96261,941
7/7/201423.7523.9023.4723.87261,941
7/3/201424.1424.1923.6023.64267,435
7/2/201424.2324.2424.0224.12239,859
7/1/201424.2824.3124.0024.20244,051
6/30/201424.2024.2624.0224.24221,065
6/27/201424.0024.4323.8624.26183,820
6/26/201424.5124.7523.9624.01200,689
6/25/201424.0924.4424.0024.20161,759
6/24/201424.2524.5923.9924.03327,726
6/23/201424.1524.6424.0224.18381,773
6/20/201423.4524.5723.4524.25742,490
6/19/201423.5024.0723.4423.52396,560
6/18/201424.0324.0523.5023.51279,959
6/17/201423.8624.0023.6723.92219,210
6/16/201423.5823.9223.5123.78305,598
6/13/201423.4523.5023.1523.48174,951
6/12/201423.0923.4722.9623.38300,426
6/11/201422.9523.1022.6723.08258,839
6/10/201422.8422.9022.7122.86203,736
6/9/201422.5022.8422.3422.80266,652
6/6/201422.1922.5722.0922.52264,548
6/5/201422.5522.5922.1022.19213,517
6/4/201422.3622.5322.0722.43272,828
6/3/201422.2022.4522.0522.29208,833
6/2/201422.3822.5322.2022.35248,535
5/30/201422.5022.5522.0722.37249,176
5/29/201422.0822.5122.0222.36299,767
5/28/201422.1222.2022.0122.06223,106
5/27/201422.2322.3622.0122.05238,733
5/23/201422.3522.4522.1522.20197,799
5/22/201422.3522.3722.1022.31179,070
5/21/201422.2022.4622.0022.21328,563
5/20/201422.2222.2822.0222.18191,802
5/19/201422.1222.3922.0122.29303,692
5/16/201422.0522.1721.7521.99232,124
5/15/201422.1922.3022.0022.05284,786
5/14/201422.1122.2522.0022.17272,930
5/13/201422.2822.3421.9322.01303,058
5/12/201421.9822.2521.8022.05337,451
5/9/201421.6021.8521.5121.77428,769
5/8/201421.4622.0021.2521.64575,055
5/7/201422.7022.8021.0621.411,586,858
5/6/201422.8023.0022.6022.66583,244
5/5/201423.2023.2522.4022.711,057,649
5/2/201423.0823.2522.9523.14287,133
5/1/201423.5524.0023.4523.55665,290
4/30/201423.4423.4923.1923.44227,485
Trading Center