NASDAQ:MEMP
Delisted
Memorial Production Partners LP Fund Price (Quote)
$0.130
+0 (+0%)
At Close: Aug 28, 2017
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.130 | $0.130 | Monday, 28th Aug 2017 MEMP stock ended at $0.130. During the day the stock fluctuated 0% from a day low at $0.130 to a day high of $0.130. |
90 days | $0.130 | $0.130 | |
52 weeks | $0.100 | $1.98 |
Date | Open | High | Low | Close | Volume |
Mar 20, 2017 | $0.116 | $0.194 | $0.115 | $0.163 | 19 780 291 |
Mar 17, 2017 | $0.118 | $0.118 | $0.110 | $0.110 | 902 174 |
Mar 16, 2017 | $0.120 | $0.120 | $0.107 | $0.112 | 673 054 |
Mar 15, 2017 | $0.120 | $0.120 | $0.110 | $0.111 | 510 190 |
Mar 14, 2017 | $0.124 | $0.124 | $0.115 | $0.119 | 460 628 |
Mar 13, 2017 | $0.114 | $0.125 | $0.110 | $0.122 | 1 159 746 |
Mar 10, 2017 | $0.120 | $0.130 | $0.100 | $0.110 | 2 715 367 |
Mar 09, 2017 | $0.135 | $0.140 | $0.120 | $0.125 | 1 177 476 |
Mar 08, 2017 | $0.135 | $0.140 | $0.131 | $0.136 | 1 007 751 |
Mar 07, 2017 | $0.144 | $0.146 | $0.137 | $0.137 | 757 011 |
Mar 06, 2017 | $0.150 | $0.150 | $0.144 | $0.145 | 479 773 |
Mar 03, 2017 | $0.155 | $0.164 | $0.125 | $0.150 | 2 362 094 |
Mar 02, 2017 | $0.150 | $0.168 | $0.150 | $0.155 | 1 191 389 |
Mar 01, 2017 | $0.162 | $0.165 | $0.143 | $0.153 | 2 645 115 |
Feb 28, 2017 | $0.155 | $0.169 | $0.150 | $0.162 | 915 116 |
Feb 27, 2017 | $0.160 | $0.166 | $0.151 | $0.152 | 842 455 |
Feb 24, 2017 | $0.160 | $0.169 | $0.151 | $0.158 | 585 553 |
Feb 23, 2017 | $0.178 | $0.178 | $0.150 | $0.150 | 795 596 |
Feb 22, 2017 | $0.180 | $0.180 | $0.160 | $0.162 | 1 078 434 |
Feb 21, 2017 | $0.180 | $0.190 | $0.170 | $0.170 | 1 304 779 |
Feb 17, 2017 | $0.175 | $0.190 | $0.160 | $0.175 | 2 343 506 |
Feb 16, 2017 | $0.150 | $0.195 | $0.140 | $0.180 | 7 170 063 |
Feb 15, 2017 | $0.141 | $0.165 | $0.133 | $0.151 | 3 295 013 |
Feb 14, 2017 | $0.148 | $0.150 | $0.140 | $0.142 | 1 179 576 |
Feb 13, 2017 | $0.150 | $0.156 | $0.145 | $0.145 | 1 027 029 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MEMP stock historical prices to predict future price movements?
Trend Analysis: Examine the MEMP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MEMP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.