The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Memorial Production Partners

  • MEMP
  • NASDAQ
  • Latest 22.63
  • Currency US$
  • Change -0.48
  • Percent Change -2.077 %
  • Volume 715,426
  • Thu Jul 31, 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: 22.63 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 23.26 22.22 23.26 22.63 715,426
Jul 30 23.62 22.85 23.34 23.11 495,575
Jul 29 23.70 23.21 23.55 23.26 490,318
Jul 28 23.57 23.09 23.54 23.42 394,283
Jul 25 23.65 23.19 23.57 23.35 499,151
Jul 24 24.00 23.37 23.77 23.61 799,588
Jul 23 24.08 23.75 23.90 23.82 332,985
Jul 22 23.98 23.70 23.82 23.90 762,323
Jul 21 23.88 23.41 23.54 23.82 891,281
Jul 18 23.68 23.11 23.29 23.50 470,059
Jul 17 23.28 23.10 23.28 23.15 282,772
Jul 16 23.30 23.00 23.05 23.27 459,900
Jul 15 23.32 22.93 23.31 23.02 460,931
Jul 14 23.35 22.90 22.95 23.14 868,283
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.