MEI Pharma, Inc. Historical Stock Prices

MEIP 
$2.39
*  
0.27
12.74%
Get MEIP Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading MEIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.14  2.40  2.1166  2.39 5,136,029
04/20/2015 2.14 2.4 2.1166 2.39 5,121,734
04/17/2015 2.16 2.16 2.06 2.12 2,954,053
04/16/2015 2 2.12 1.967 2.12 3,370,266
04/15/2015 1.94 1.98 1.91 1.97 1,354,805
04/14/2015 1.92 1.94 1.89 1.93 1,241,599
04/13/2015 1.92 1.92 1.87 1.9 1,088,704
04/10/2015 1.84 1.87 1.82 1.87 981,736
04/09/2015 1.89 1.91 1.81 1.82 1,601,897
04/08/2015 1.88 1.95 1.88 1.89 1,738,268
04/07/2015 1.83 1.95 1.81 1.87 2,260,308
04/06/2015 1.79 1.82 1.75 1.81 1,020,615
04/02/2015 1.84 1.84 1.75 1.77 1,875,426
04/01/2015 1.83 1.84 1.76 1.79 1,788,808
03/31/2015 1.78 1.83 1.75 1.79 1,673,748
03/30/2015 1.75 1.7873 1.69 1.75 2,276,644
03/27/2015 1.83 1.85 1.71 1.74 3,005,775
03/26/2015 1.87 1.89 1.79 1.83 2,627,731
03/25/2015 1.99 2.0085 1.84 1.9 4,687,503
03/24/2015 2.05 2.07 1.93 1.97 10,814,390
03/23/2015 2.19 2.19 1.87 1.93 28,113,120
03/20/2015 6.15 6.5 6.04 6.3 1,120,099
03/19/2015 6.05 6.21 5.92 6.12 711,024
03/18/2015 5.91 6.12 5.91 6.04 468,447
03/17/2015 6 6.14 5.86 6 449,272
03/16/2015 6.21 6.29 5.9701 6.05 655,671
03/13/2015 6 6.33 5.91 6.13 929,316
03/12/2015 5.99 6.0499 5.76 6.04 541,935
03/11/2015 5.7 6.13 5.66 6.04 1,161,499
03/10/2015 5.6 5.72 5.46 5.63 540,731
03/09/2015 5.73 5.78 5.6 5.7 630,056
03/06/2015 5.75 5.76 5.55 5.65 533,145
03/05/2015 5.5 5.9 5.48 5.72 723,172
03/04/2015 5.66 5.7 5.4 5.5 780,907
03/03/2015 5.63 5.76 5.36 5.74 726,242
03/02/2015 5.89 5.97 5.54 5.66 987,721
02/27/2015 6.04 6.59 5.8 5.89 1,839,032
02/26/2015 5.6 6 5.55 5.98 761,558
02/25/2015 5.43 5.7 5.31 5.65 933,083
02/24/2015 5.7 5.72 5.4 5.51 835,150
02/23/2015 5.76 5.88 5.55 5.65 1,593,510
02/20/2015 5.39 5.62 5.31 5.42 2,168,271
02/19/2015 5 5.15 4.93 5.04 894,312
02/18/2015 4.91 5.04 4.88 4.94 875,165
02/17/2015 5.06 5.14 4.8 5 1,072,050
02/13/2015 5.14 5.23 4.85 5 1,568,255
02/12/2015 4.72 5.08 4.6 5.04 1,381,450
02/11/2015 4.56 4.75 4.43 4.69 2,014,948
02/10/2015 4.42 4.44 4.16 4.35 1,051,388
02/09/2015 4.25 4.35 4.05 4.2 1,628,735
02/06/2015 4.08 4.1 3.96 4 696,559
02/05/2015 3.97 4.02 3.87 3.95 353,562
02/04/2015 3.8 3.96 3.76 3.92 413,146
02/03/2015 3.92 3.93 3.7 3.81 1,011,830
02/02/2015 3.96 4.09 3.9 3.92 391,396
01/30/2015 3.87 4.01 3.79 3.94 613,270
01/29/2015 3.78 3.9 3.7286 3.86 473,771
01/28/2015 3.65 3.8 3.61 3.72 503,368
01/27/2015 3.68 3.774 3.63 3.69 398,761
01/26/2015 3.7 3.86 3.62 3.68 422,942
01/23/2015 3.76 3.86 3.67 3.69 340,481
01/22/2015 3.83 3.8499 3.61 3.79 465,774
01/21/2015 3.85 3.97 3.7 3.75 540,019
01/20/2015 4 4.08 3.85 3.88 291,506
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?