$15.02 +0.32 (%) Memorial Production Partners LP - NASDAQ

Jul. 2, 2015 | 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
7/2/201514.6715.1214.6015.02400,805
7/1/201514.9915.0014.6414.70408,691
6/30/201514.9514.9614.5014.85696,138
6/29/201514.9915.1014.8314.93562,355
6/26/201515.7115.7114.9815.14465,151
6/25/201515.6615.8215.6115.65277,108
6/24/201515.5915.8715.5915.72454,315
6/23/201515.2115.6415.2115.51408,300
6/22/201515.2915.4015.1015.21280,391
6/19/201514.9815.3114.9815.28640,427
6/18/201515.2015.3415.0015.02345,242
6/17/201515.1815.4715.1115.15361,333
6/16/201514.9815.1414.9815.05275,008
6/15/201514.9515.1014.9015.01428,355
6/12/201514.9715.0414.9515.01151,611
6/11/201515.0015.1014.7515.04471,709
6/10/201515.4115.4315.0915.10303,198
6/9/201515.1315.3815.0615.23395,966
6/8/201515.0615.1714.9615.03237,418
6/5/201514.9015.3314.9015.03358,672
6/4/201515.0515.1514.9714.97442,869
6/3/201515.3115.4715.0815.12236,033
6/2/201514.9015.2914.8815.23636,597
6/1/201515.3015.3514.8714.87840,415
5/29/201514.9715.1414.9114.94453,058
5/28/201514.9815.1214.9614.97483,500
5/27/201514.9215.1414.8315.06499,520
5/26/201514.9214.9514.6614.89478,113
5/22/201514.9715.1414.9014.99524,351
5/21/201514.7015.0714.6814.95592,423
5/20/201514.6614.7614.5214.68789,146
5/19/201514.8514.9214.4414.581,472,174
5/18/201515.3515.4914.8314.93713,569
5/15/201515.1315.2914.9315.19574,357
5/14/201515.3015.7415.2015.231,063,843
5/13/201515.7315.7415.1715.23795,821
5/12/201515.3015.6514.9115.421,282,670
5/11/201516.2116.3315.3715.471,007,913
5/8/201516.3716.5416.0816.27859,022
5/7/201516.4516.5116.1116.391,543,037
5/6/201517.6117.6916.9317.11744,254
5/5/201517.4017.6717.2517.381,118,508
5/4/201517.3217.4917.0617.151,477,490
5/1/201517.9718.0217.5017.871,122,669
4/30/201517.9318.1017.7317.92555,429
4/29/201517.6518.0017.5517.83719,390
4/28/201517.5017.7917.4017.65417,901
4/27/201517.3817.5917.3017.42651,689
4/24/201517.4417.4817.1617.27417,296
4/23/201516.9917.6316.9517.41620,610
4/22/201517.0617.1916.7216.95690,241
4/21/201517.2817.3917.0017.11374,084
4/20/201517.0017.4116.8917.21694,202
4/17/201517.0017.1016.7617.01909,352
4/16/201517.2317.3617.0217.09824,192
4/15/201517.4017.6417.2317.41765,062
4/14/201516.9217.4016.7517.30958,475
4/13/201517.1017.2016.7916.89580,954
4/10/201516.6017.0116.5916.981,261,530
4/9/201516.4216.7016.4016.614,917,519
4/8/201517.6217.7417.1417.36365,910
4/7/201517.0017.7017.0017.52572,174
4/6/201516.3317.1316.3317.03697,666
4/2/201516.2016.4715.8716.22707,749
4/1/201516.2116.3916.1616.17954,612
3/31/201516.3916.5316.1516.21702,259
3/30/201516.9917.1516.3516.54744,981
3/27/201517.4017.6316.6716.88421,850
3/26/201517.4317.5117.0517.44294,406
3/25/201517.1217.4316.9317.26275,199
3/24/201517.2717.3716.8917.05384,622
3/23/201516.8917.5416.6817.27528,628
3/20/201516.8717.3216.6916.891,513,890
3/19/201516.7117.0016.4116.67745,795
3/18/201516.4417.0816.1516.96712,044
3/17/201516.5416.8016.2516.60714,738
3/16/201517.1217.1516.4016.89849,166
3/13/201517.3617.4516.8517.33699,629
3/12/201517.5517.8917.4017.44394,469
3/11/201517.7517.8017.3117.59373,795
3/10/201517.7417.9517.2017.66898,476
3/9/201518.2018.4717.8618.02368,572
3/6/201518.1518.4618.0018.26405,053
3/5/201518.5418.5618.0518.26516,425
3/4/201518.2018.6918.1218.54433,340
3/3/201518.1518.5718.0018.34515,911
3/2/201518.0018.2517.8018.00507,311
2/27/201517.7518.6517.7518.17952,814
2/26/201518.1518.7117.9018.051,148,945
2/25/201517.9918.4717.5518.221,159,431
2/24/201517.7518.1017.5017.69999,412
2/23/201517.7517.7517.0317.40387,817
2/20/201517.4917.6217.1517.41300,816
2/19/201517.1217.6617.0017.44442,271
2/18/201517.2917.4917.1317.39371,970
2/17/201517.1317.7116.8617.46535,073
2/13/201517.0217.3516.9117.35536,546
2/12/201517.2517.2716.5116.84675,582
2/11/201516.7217.1216.3516.90518,279
2/10/201517.0017.4016.5116.86570,202
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!