$1.78 +0.17 (%) Memorial Production Partners LP - NASDAQ

Sep. 30, 2016 | 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
9/29/20161.611.671.551.61619,619
9/28/20161.571.681.481.58937,596
9/27/20161.561.591.561.57342,848
9/26/20161.601.661.551.59272,008
9/23/20161.601.651.601.60197,994
9/22/20161.691.751.601.60271,440
9/21/20161.651.711.601.67641,773
9/20/20161.651.701.621.65142,929
9/19/20161.701.711.651.65271,169
9/16/20161.751.791.691.69292,895
9/15/20161.761.801.761.77184,507
9/14/20161.751.791.751.75215,607
9/13/20161.771.801.771.77205,121
9/12/20161.801.811.771.79300,584
9/9/20161.841.871.801.81339,531
9/8/20161.861.941.861.89696,523
9/7/20161.881.901.841.85325,588
9/6/20161.891.921.861.88256,188
9/2/20161.841.941.801.91311,406
9/1/20161.871.931.801.82264,428
8/31/20161.911.981.831.90379,776
8/30/20161.841.981.831.91340,465
8/29/20161.841.891.831.84231,459
8/26/20161.831.901.811.82180,032
8/25/20161.801.851.791.82261,430
8/24/20161.881.901.801.82255,994
8/23/20161.941.971.861.88427,895
8/22/20162.042.041.941.94449,696
8/19/20161.992.091.952.08891,708
8/18/20161.852.011.852.01786,195
8/17/20161.851.871.821.86405,092
8/16/20161.831.871.771.84344,714
8/15/20161.891.891.761.83381,633
8/12/20161.921.951.871.90250,384
8/11/20161.831.981.811.92316,852
8/10/20161.981.981.821.83400,366
8/9/20162.002.081.971.99383,967
8/8/20162.012.061.962.00520,301
8/5/20161.872.081.862.021,210,462
8/4/20161.761.881.731.88653,825
8/3/20161.451.791.401.721,200,737
8/2/20161.491.501.381.39318,714
8/1/20161.481.521.461.47263,162
7/29/20161.471.521.461.52279,020
7/28/20161.381.501.381.50284,095
7/27/20161.411.481.401.47508,797
7/26/20161.531.551.341.36939,162
7/25/20161.571.601.501.53640,108
7/22/20161.631.661.561.59341,677
7/21/20161.681.701.561.65871,802
7/20/20161.721.751.701.70370,977
7/19/20161.791.821.741.75199,216
7/18/20161.791.821.771.79192,581
7/15/20161.771.831.771.80214,435
7/14/20161.831.841.761.78302,016
7/13/20161.821.861.791.81324,756
7/12/20161.851.911.821.86441,114
7/11/20161.821.891.791.79286,935
7/8/20161.831.861.811.84297,588
7/7/20161.831.891.781.83194,698
7/6/20161.801.901.791.81163,141
7/5/20161.871.931.801.81328,445
7/1/20161.881.971.851.91298,396
6/30/20161.871.951.811.90326,887
6/29/20161.921.971.861.87361,800
6/28/20161.791.941.791.91400,260
6/27/20161.801.801.681.77696,094
6/24/20161.861.901.791.80955,934
6/23/20161.962.001.911.93503,452
6/22/20162.032.071.931.96236,688
6/21/20162.032.071.951.99365,046
6/20/20162.082.102.032.06408,760
6/17/20161.862.031.842.00737,323
6/16/20161.811.851.751.83376,572
6/15/20161.781.851.721.85502,628
6/14/20161.851.881.771.79735,310
6/13/20161.931.981.861.86608,932
6/10/20161.952.021.901.96640,211
6/9/20162.042.072.012.02624,782
6/8/20162.092.142.042.09974,734
6/7/20162.082.142.002.07833,838
6/6/20162.022.171.992.05976,042
6/3/20162.062.132.012.03607,555
6/2/20162.072.102.002.09581,552
6/1/20162.082.092.022.07445,536
5/31/20162.102.192.062.10493,169
5/27/20162.162.172.052.11969,703
5/26/20162.282.342.202.22796,404
5/25/20162.212.392.212.25730,961
5/24/20162.302.332.212.21382,509
5/23/20162.252.392.222.31303,031
5/20/20162.312.392.242.29207,457
5/19/20162.312.382.202.31421,112
5/18/20162.562.592.302.32592,969
5/17/20162.382.652.352.571,161,052
5/16/20162.182.482.152.411,545,637
5/13/20162.262.272.102.10740,569
5/12/20162.252.332.112.27676,797
5/11/20162.282.392.142.25479,780
5/10/20162.322.422.252.30389,174
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center