$2.30 -0.23 (%) Memorial Production Partners LP - NASDAQ

Feb. 5, 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
2/5/20162.492.542.302.30389,006
2/4/20162.602.662.482.53688,979
2/3/20162.662.732.502.50818,417
2/2/20162.632.812.522.70427,005
2/1/20162.692.802.512.80588,684
1/29/20162.602.892.602.731,186,042
1/28/20162.322.742.252.592,618,746
1/27/20162.132.262.022.02734,265
1/26/20162.002.191.982.13530,608
1/25/20162.192.351.941.94479,298
1/22/20162.212.342.162.27897,704
1/21/20161.832.191.832.01698,619
1/20/20161.631.921.571.861,106,707
1/19/20161.932.031.621.66850,218
1/15/20161.872.001.821.93773,744
1/14/20161.852.311.822.091,143,307
1/13/20162.062.121.801.84943,064
1/12/20162.302.451.952.011,277,012
1/11/20162.362.412.202.29850,349
1/8/20162.402.542.282.41543,371
1/7/20162.392.832.252.371,000,890
1/6/20162.462.532.252.44908,410
1/5/20162.792.832.582.62785,431
1/4/20162.652.952.572.891,170,949
12/31/20152.222.652.222.641,615,546
12/30/20152.212.342.052.291,950,938
12/29/20152.672.732.392.421,124,402
12/28/20152.872.952.272.533,132,116
12/24/20152.713.252.703.082,602,681
12/23/20151.852.751.852.743,294,543
12/22/20151.631.961.571.812,373,314
12/21/20151.671.701.611.611,374,906
12/18/20151.801.851.641.641,527,902
12/17/20151.941.961.771.821,265,841
12/16/20152.032.031.791.961,607,821
12/15/20152.062.192.012.031,223,714
12/14/20152.102.182.012.061,722,939
12/11/20152.042.172.002.121,310,989
12/10/20152.152.502.022.032,424,294
12/9/20152.202.612.162.172,399,432
12/8/20152.352.472.182.202,398,781
12/7/20152.752.802.352.482,298,243
12/4/20153.143.192.802.911,475,199
12/3/20153.173.303.123.21864,409
12/2/20153.403.483.023.191,385,237
12/1/20153.603.663.403.48958,657
11/30/20153.733.903.603.66611,610
11/27/20153.773.883.733.77215,570
11/25/20153.754.063.663.92936,868
11/24/20153.583.843.543.771,011,958
11/23/20153.653.873.553.57770,423
11/20/20153.913.993.623.641,563,448
11/19/20154.004.073.933.95872,633
11/18/20154.154.374.014.071,315,447
11/17/20154.584.644.134.191,675,697
11/16/20154.834.954.514.651,095,573
11/13/20154.605.054.534.981,013,675
11/12/20154.834.844.534.561,005,103
11/11/20154.724.834.554.72907,912
11/10/20154.674.854.594.71859,491
11/9/20154.904.944.584.67883,119
11/6/20155.135.134.784.84943,701
11/5/20155.035.174.855.021,198,469
11/4/20155.495.884.895.131,795,595
11/3/20155.505.955.505.92748,735
11/2/20155.645.945.575.80682,648
10/30/20155.655.795.445.58574,576
10/29/20155.776.095.605.65733,718
10/28/20155.005.904.965.721,317,413
10/27/20154.964.974.724.901,569,171
10/26/20155.385.555.165.21544,638
10/23/20155.685.765.365.401,179,732
10/22/20156.026.165.805.86435,085
10/21/20156.156.305.926.03487,586
10/20/20156.206.446.156.28268,671
10/19/20156.516.626.056.20428,766
10/16/20156.386.656.156.60516,411
10/15/20156.066.395.926.38434,189
10/14/20155.946.125.826.08554,755
10/13/20156.056.195.905.93510,188
10/12/20156.506.526.026.10580,123
10/9/20156.896.896.536.541,235,511
10/8/20156.657.056.306.901,060,169
10/7/20156.686.876.286.601,060,015
10/6/20155.876.575.786.551,343,379
10/5/20155.335.955.305.87984,980
10/2/20154.875.484.775.38797,262
10/1/20154.925.074.624.86889,916
9/30/20154.754.984.654.811,059,790
9/29/20154.985.054.644.711,069,392
9/28/20155.155.254.914.95767,770
9/25/20155.205.395.115.21677,010
9/24/20155.105.284.965.16790,190
9/23/20155.505.615.115.11766,609
9/22/20155.735.805.215.541,253,279
9/21/20156.186.185.775.79583,241
9/18/20156.066.215.816.032,493,690
9/17/20155.806.315.736.231,150,114
9/16/20155.506.035.505.751,598,662
9/15/20155.545.705.475.491,459,995
  • Showing 1-100 of 1,045 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center