NYSE:MPO
Delisted
Midstates Petroleum Company Inc Stock Price (Quote)
$5.75
+0.430 (+8.08%)
At Close: Oct 01, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.59 | $5.78 | Friday, 1st Oct 2021 MPO stock ended at $5.75. This is 8.08% more than the trading day before Thursday, 30th Sep 2021. During the day the stock fluctuated 7.64% from a day low at $5.37 to a day high of $5.78. |
| 90 days | $2.82 | $5.78 | |
| 52 weeks | $0.620 | $5.78 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2020 | $0.683 | $0.86 | $0.683 | $0.788 | 2 877 289 |
| Nov 06, 2020 | $0.678 | $0.678 | $0.620 | $0.630 | 474 632 |
| Nov 05, 2020 | $0.670 | $0.710 | $0.630 | $0.679 | 698 997 |
| Nov 04, 2020 | $0.690 | $0.700 | $0.641 | $0.655 | 300 988 |
| Nov 03, 2020 | $0.650 | $0.720 | $0.650 | $0.671 | 817 029 |
| Nov 02, 2020 | $0.640 | $0.675 | $0.631 | $0.658 | 421 144 |
| Oct 30, 2020 | $0.714 | $0.719 | $0.640 | $0.650 | 521 912 |
| Oct 29, 2020 | $0.660 | $0.723 | $0.631 | $0.706 | 321 825 |
| Oct 28, 2020 | $0.750 | $0.760 | $0.670 | $0.690 | 701 637 |
| Oct 27, 2020 | $0.780 | $0.80 | $0.750 | $0.756 | 289 799 |
| Oct 26, 2020 | $0.80 | $0.83 | $0.760 | $0.794 | 441 228 |
| Oct 23, 2020 | $0.81 | $0.86 | $0.80 | $0.82 | 292 575 |
| Oct 22, 2020 | $0.778 | $0.87 | $0.770 | $0.84 | 661 706 |
| Oct 21, 2020 | $0.799 | $0.81 | $0.750 | $0.760 | 397 495 |
| Oct 20, 2020 | $0.780 | $0.82 | $0.779 | $0.790 | 273 105 |
| Oct 19, 2020 | $0.790 | $0.83 | $0.780 | $0.785 | 377 209 |
| Oct 16, 2020 | $0.780 | $0.84 | $0.770 | $0.797 | 727 772 |
| Oct 15, 2020 | $0.770 | $0.790 | $0.743 | $0.756 | 541 763 |
| Oct 14, 2020 | $0.80 | $0.82 | $0.770 | $0.770 | 293 651 |
| Oct 13, 2020 | $0.81 | $0.84 | $0.770 | $0.780 | 478 124 |
| Oct 12, 2020 | $0.84 | $0.85 | $0.786 | $0.80 | 650 102 |
| Oct 09, 2020 | $0.85 | $0.95 | $0.85 | $0.85 | 974 168 |
| Oct 08, 2020 | $0.81 | $0.90 | $0.81 | $0.87 | 812 852 |
| Oct 07, 2020 | $0.795 | $0.87 | $0.790 | $0.82 | 538 189 |
| Oct 06, 2020 | $0.775 | $0.83 | $0.761 | $0.781 | 600 385 |
