The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Memorial Production Partners

  • MEMP
  • NASDAQ
  • Latest 22.83
  • Currency US$
  • Change 0.63
  • Percent Change 2.838 %
  • Volume 1,376,250
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.83 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 22.92 22.32 22.37 22.83 1,376,250
Jul 10 22.38 22.07 22.15 22.20 8,221,484
Jul 9 24.10 23.81 23.90 23.92 323,973
Jul 8 24.07 23.84 23.88 23.96 261,941
Jul 7 23.90 23.47 23.75 23.87 261,941
Jul 3 24.19 23.60 24.14 23.64 267,435
Jul 2 24.24 24.02 24.23 24.12 239,859
Jul 1 24.31 24.00 24.28 24.20 244,051
Jun 30 24.26 24.02 24.20 24.24 221,065
Jun 27 24.43 23.86 24.00 24.26 183,820
Jun 26 24.75 23.96 24.51 24.01 200,689
Jun 25 24.44 24.00 24.09 24.20 161,759
Jun 24 24.59 23.99 24.25 24.03 327,726
Jun 23 24.64 24.02 24.15 24.18 381,773
Jun 20 24.56 23.45 23.45 24.25 742,490
Jun 19 24.07 23.44 23.50 23.52 396,560
Jun 18 24.05 23.50 24.03 23.51 279,959
Jun 17 24.00 23.67 23.86 23.92 219,210
Jun 16 23.92 23.51 23.58 23.78 305,598
Jun 13 23.50 23.15 23.45 23.48 174,951
Jun 12 23.47 22.96 23.09 23.38 300,426
Jun 11 23.10 22.67 22.95 23.08 258,839
Jun 10 22.90 22.71 22.84 22.86 203,736
Jun 9 22.84 22.34 22.50 22.80 266,652
Jun 6 22.57 22.09 22.19 22.52 264,548
Jun 5 22.59 22.10 22.55 22.19 213,517
Jun 4 22.53 22.07 22.36 22.43 272,828
Jun 3 22.45 22.05 22.20 22.29 208,833
Jun 2 22.53 22.20 22.38 22.35 248,535
May 30 22.55 22.07 22.50 22.37 249,176