$17.18 +0.19 (%) Memorial Production Partners LP - NASDAQ

Jan. 30, 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
1/30/201516.8617.5616.6617.18915,264
1/29/201517.1817.4016.6216.99982,114
1/28/201517.1617.4416.8216.98791,590
1/27/201516.7917.4116.7017.16803,435
1/26/201516.4017.3216.3316.90924,018
1/23/201516.9416.9816.1516.47695,888
1/22/201516.1216.7616.0816.591,294,455
1/21/201515.3316.2815.3316.01834,400
1/20/201514.9515.4914.6515.451,686,351
1/16/201514.9515.3314.9514.991,252,882
1/15/201515.2815.3414.8314.901,081,527
1/14/201514.4015.2814.4015.071,602,137
1/13/201514.9514.9813.8814.611,816,691
1/12/201515.4315.4314.6714.931,012,299
1/9/201514.9515.7014.6615.451,103,314
1/8/201514.9315.0414.5514.841,243,412
1/7/201515.0215.2714.6614.731,284,008
1/6/201515.0015.5114.8015.001,212,416
1/5/201515.6515.6614.5815.231,729,455
1/2/201514.4215.6514.3815.651,229,054
12/31/201414.8714.9414.1414.592,212,596
12/30/201415.0615.0914.5314.941,575,200
12/29/201414.9915.2414.6215.061,660,656
12/26/201414.5014.8214.3114.77991,675
12/24/201414.9414.9414.2614.46594,261
12/23/201414.3914.9014.2214.771,563,057
12/22/201414.2814.3913.8814.181,916,812
12/19/201413.1614.5013.1014.413,838,930
12/18/201413.9114.1412.9513.063,648,219
12/17/201412.5013.3612.4412.763,518,991
12/16/201412.0413.1211.7512.572,992,945
12/15/201413.2013.4911.8912.192,790,308
12/12/201413.7314.0013.0013.131,744,683
12/11/201414.7715.0013.8714.092,084,754
12/10/201413.9414.8213.5714.791,974,830
12/9/201412.8514.4912.8514.251,711,430
12/8/201413.9813.9812.6012.902,245,244
12/5/201414.7415.1913.9614.001,643,021
12/4/201415.1015.4314.6814.731,786,585
12/3/201413.9315.3513.9215.092,148,084
12/2/201413.2214.3613.2113.802,388,314
12/1/201413.5313.9712.5713.213,353,306
11/28/201414.0514.2813.5713.761,283,736
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
  • Showing 1-100 of 789 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center