MEI Pharma, Inc. Historical Stock Prices

MEIP 
$7.28
*  
0.09
1.25%
Get MEIP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MEIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MEIP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.34  7.40  7.10  7.28 32,297
08/28/2014 7.11 7.44 6.97 7.19 38,641
08/27/2014 7.46 7.46 7.07 7.26 34,956
08/26/2014 7.14 7.46 7 7.24 86,413
08/25/2014 7 7.1 6.91 6.95 39,896
08/22/2014 7.06 7.23 6.93 6.99 46,981
08/21/2014 7.08 7.25 6.92 7.04 44,018
08/20/2014 6.75 7.25 6.57 7.09 119,868
08/19/2014 6.69 6.9 6.5201 6.77 35,267
08/18/2014 6.8 6.96 6.52 6.69 65,971
08/15/2014 6.73 6.89 6.62 6.69 21,163
08/14/2014 6.61 6.95 6.525 6.64 89,996
08/13/2014 6.6 6.68 6.45 6.58 30,771
08/12/2014 6.55 6.82 6.3814 6.55 38,305
08/11/2014 6.69 6.73 6.48 6.6 21,542
08/08/2014 6.65 6.77 6.502 6.58 25,002
08/07/2014 6.468 6.72 6.32 6.64 46,805
08/06/2014 6.68 6.72 6.52 6.59 19,272
08/05/2014 6.52 6.68 6.4916 6.63 48,561
08/04/2014 6.57 6.67 6.16 6.59 38,818
08/01/2014 6.43 6.74 6.38 6.57 50,214
07/31/2014 6.72 6.85 6.39 6.49 40,861
07/30/2014 6.92 6.98 6.75 6.85 69,116
07/29/2014 7.12 7.22 6.83 6.87 56,401
07/28/2014 7.08 7.11 6.6 7.07 62,654
07/25/2014 7.02 7.23 6.752 7.06 57,682
07/24/2014 6.97 7.2 6.72 7.07 108,651
07/23/2014 6.98 7.17 6.84 6.9 66,259
07/22/2014 6.6 7.0799 6.5 6.92 188,088
07/21/2014 6.47 6.77 6.342 6.62 133,003
07/18/2014 6.26 6.61 6.176 6.5 60,762
07/17/2014 6.22 6.35 6.13 6.28 102,612
07/16/2014 6.44 6.88 6.2001 6.28 77,937
07/15/2014 6.53 6.69 6.22 6.41 205,755
07/14/2014 6.36 6.67 6.32 6.53 123,404
07/11/2014 6.25 6.44 6.2 6.29 71,338
07/10/2014 5.99 6.35 5.89 6.26 74,058
07/09/2014 6.07 6.3 5.95 6.11 51,593
07/08/2014 6.51 6.54 5.91 6.07 195,551
07/07/2014 6.69 6.69 6.18 6.25 149,823
07/03/2014 6.55 6.74 6.49 6.7 81,164
07/02/2014 6.56 6.8 6.28 6.51 270,302
07/01/2014 6.38 6.77 6.38 6.62 348,333
06/30/2014 5.85 6.83 5.85 6.34 1,349,119
06/27/2014 5.58 5.9 5.56 5.89 1,655,061
06/26/2014 5.63 5.846 5.52 5.64 173,207
06/25/2014 6 6.214 5.51 5.63 436,040
06/24/2014 6.16 6.36 6.02 6.06 258,107
06/23/2014 6.5 6.51 6.13 6.18 215,111
06/20/2014 6.59 6.59 6.4 6.51 170,463
06/19/2014 6.62 6.854 6.5 6.54 128,138
06/18/2014 6.4 6.69 6.22 6.62 171,646
06/17/2014 6.43 6.56 6.18 6.36 225,312
06/16/2014 6.57 6.704 6.31 6.42 191,808
06/13/2014 6.75 6.75 6.49 6.61 82,226
06/12/2014 6.95 7.1 6.7 6.75 154,812
06/11/2014 7.06 7.2999 6.78 6.95 178,084
06/10/2014 7.24 7.4 6.5 7.03 489,765
06/09/2014 5.93 6.3899 5.92 6.14 148,201
06/06/2014 5.67 5.955 5.56 5.92 378,464
06/05/2014 5.72 5.82 5.53 5.67 143,863
06/04/2014 5.81 5.86 5.62 5.73 99,612
06/03/2014 5.95 5.95 5.67 5.79 137,083
06/02/2014 6.14 6.15 5.86 5.99 88,364
05/30/2014 6.17 6.31 6.01 6.15 89,099
05/29/2014 6.02 6.43 6.02 6.2 130,154
05/28/2014 6.11 6.24 5.95 6.02 183,598
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?