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 |
Jan 05, 2017 | $0.130 | $0.142 | $0.128 | $0.130 | 5 893 092 |
Jan 04, 2017 | $0.135 | $0.148 | $0.132 | $0.140 | 5 028 388 |
Jan 03, 2017 | $0.145 | $0.159 | $0.128 | $0.140 | 3 807 330 |
Dec 30, 2016 | $0.125 | $0.140 | $0.125 | $0.120 | 3 724 906 |
Dec 29, 2016 | $0.139 | $0.150 | $0.133 | $0.140 | 5 191 433 |
Dec 28, 2016 | $0.159 | $0.189 | $0.159 | $0.160 | 4 210 945 |
Dec 27, 2016 | $0.185 | $0.260 | $0.160 | $0.190 | 17 920 285 |
Dec 23, 2016 | $0.180 | $0.250 | $0.150 | $0.180 | 16 361 526 |
Dec 22, 2016 | $0.409 | $0.440 | $0.400 | $0.410 | 1 028 481 |
Dec 21, 2016 | $0.436 | $0.490 | $0.435 | $0.440 | 941 088 |
Dec 20, 2016 | $0.464 | $0.490 | $0.440 | $0.460 | 1 481 577 |
Dec 19, 2016 | $0.445 | $0.510 | $0.440 | $0.440 | 850 288 |
Dec 16, 2016 | $0.473 | $0.530 | $0.460 | $0.470 | 863 331 |
Dec 15, 2016 | $0.500 | $0.540 | $0.480 | $0.500 | 900 768 |
Dec 14, 2016 | $0.535 | $0.580 | $0.520 | $0.530 | 1 127 089 |
Dec 13, 2016 | $0.550 | $0.600 | $0.520 | $0.550 | 1 747 210 |
Dec 12, 2016 | $0.540 | $0.750 | $0.540 | $0.540 | 2 641 102 |
Dec 09, 2016 | $0.590 | $0.610 | $0.530 | $0.590 | 1 315 601 |
Dec 08, 2016 | $0.530 | $0.620 | $0.510 | $0.530 | 1 272 943 |
Dec 07, 2016 | $0.590 | $0.600 | $0.500 | $0.590 | 1 277 245 |
Dec 06, 2016 | $0.577 | $0.630 | $0.557 | $0.580 | 1 759 996 |
Dec 05, 2016 | $0.640 | $0.650 | $0.520 | $0.640 | 3 614 989 |
Dec 02, 2016 | $0.630 | $0.650 | $0.480 | $0.480 | 2 727 600 |
Dec 01, 2016 | $0.550 | $0.80 | $0.540 | $0.700 | 9 227 000 |
Nov 30, 2016 | $0.370 | $0.520 | $0.360 | $0.520 | 4 938 300 |
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.