MEI Pharma, Inc. Historical Stock Prices

MEIP 
$2.08
*  
0.09
4.52%
Get MEIP Alerts
*Delayed - data as of May 4, 2015 11:33 ET  -  Find a broker to begin trading MEIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MEIP Real Time
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
11:33  2.01  2.09  2  2.08 942,673
05/01/2015 2.02 2.03 1.94 1.99 757,063
04/30/2015 2.06 2.06 1.92 1.99 2,135,506
04/29/2015 2.09 2.1 2.03 2.05 567,323
04/28/2015 2.07 2.11 2.02 2.09 784,370
04/27/2015 2.18 2.18 2.01 2.07 2,147,566
04/24/2015 2.2 2.2 2.12 2.16 734,917
04/23/2015 2.09 2.22 2.06 2.18 1,271,629
04/22/2015 2.24 2.26 2.05 2.08 4,131,051
04/21/2015 2.42 2.4431 2.2 2.24 2,638,915
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
01/16/2015 3.97 4.03 3.87 3.975 232,970
01/15/2015 4.07 4.15 3.85 3.95 350,704
01/14/2015 3.88 4.1068 3.84 4.01 261,641
01/13/2015 4 4.07 3.81 3.88 423,045
01/12/2015 4.2 4.45 3.91 4 582,087
01/09/2015 4.3 4.36 4.13 4.16 469,890
01/08/2015 4.37 4.42 4.24 4.35 209,376
01/07/2015 4.49 4.49 4.308 4.37 198,733
01/06/2015 4.47 4.63 4.25 4.29 263,326
01/05/2015 4.33 4.5699 4.28 4.5 335,996
01/02/2015 4.3 4.4 4.25 4.33 255,075
12/31/2014 4.27 4.33 4.18 4.27 309,027
12/30/2014 4.04 4.31 3.96 4.27 241,272
12/29/2014 4 4.1299 3.92 4.01 185,143
12/26/2014 3.9 4.06 3.72 3.99 242,948
12/24/2014 3.81 3.95 3.71 3.9 88,329
12/23/2014 4.23 4.23 3.72 3.79 356,537
12/22/2014 4.16 4.24 4.05 4.21 270,333
12/19/2014 4.2 4.24 3.96 4.13 342,187
12/18/2014 4.14 4.3199 4.09 4.13 261,481
12/17/2014 3.92 4.27 3.83 4.17 228,284
12/16/2014 4.05 4.05 3.57 3.95 317,428
12/15/2014 4.25 4.34 4.05 4.07 369,214
12/12/2014 4.01 4.84 4 4.2 3,097,569
12/11/2014 4.5 5.17 4.11 4.205 661,975
12/10/2014 6.02 6.02 5.32 5.39 109,613
12/09/2014 5.95 6.1 5.16 5.99 292,602
12/08/2014 6.45 6.82 5.73 5.91 546,439
12/05/2014 6.45 6.66 6.25 6.25 88,953
12/04/2014 6.53 6.57 6.35 6.38 58,611
12/03/2014 6.55 6.72 6.416 6.47 55,295
12/02/2014 6.44 6.66 6.44 6.5 75,676
12/01/2014 6.44 6.54 6.2 6.4 121,203
11/28/2014 6.8 6.84 6.26 6.39 130,153
11/26/2014 6.82 7.094 6.68 6.73 38,590
11/25/2014 6.94 6.94 6.69 6.89 433,558
11/24/2014 6.8 7.07 6.8 6.9 137,570
11/21/2014 6.85 6.85 6.67 6.72 26,343
11/20/2014 6.81 6.96 6.7496 6.9 24,866
11/19/2014 6.75 6.82 6.7 6.72 45,340
11/18/2014 6.95 7.14 6.77 6.87 40,027
11/17/2014 7.46 7.57 6.65 6.95 140,666
11/14/2014 7.73 7.73 7.15 7.57 48,018
11/13/2014 7.93 8 7.65 7.66 55,310
11/12/2014 8.04 8.04 7.9301 7.96 19,450
11/11/2014 7.96 8.08 7.9 8 61,839
11/10/2014 7.86 8 7.73 8 19,130
11/07/2014 7.82 7.92 7.73 7.92 31,877
11/06/2014 8.3 8.3 7.82 7.875 129,142
11/05/2014 8.12 8.12 7.86 7.91 89,266
11/04/2014 8.05 8.2 8.04 8.06 61,716
11/03/2014 7.95 8.25 7.9 8.105 67,705
10/31/2014 8.1 8.1 7.85 8.05 68,836
10/30/2014 8 8 7.87 7.99 42,213
10/29/2014 7.94 8.05 7.73 7.95 97,463
10/28/2014 7.81 8 7.74 7.89 28,890
10/27/2014 7.74 7.915 7.66 7.88 17,141
10/24/2014 7.97 8 7.82 7.84 16,336
10/23/2014 7.72 8.1 7.645 7.95 54,793
10/22/2014 7.9 7.985 7.45 7.69 35,433
10/21/2014 7.96 8.09 7.83 7.88 57,674
10/20/2014 7.92 8.16 7.73 7.95 102,550
10/17/2014 7.71 8.04 7.69 7.84 45,270
10/16/2014 7.7 8.04 7.42 7.63 75,269
10/15/2014 7.5 7.75 6.87 7.68 120,602
10/14/2014 8.04 8.25 7.57 7.59 116,739
10/13/2014 7.58 8.33 7.5699 7.91 210,887
10/10/2014 7.29 7.65 7.08 7.5 140,010
10/09/2014 7.21 7.48 7.07 7.25 56,766
10/08/2014 7.15 7.35 6.88 7.2 135,026
10/07/2014 7.01 7.17 6.9 7.15 24,887
10/06/2014 6.94 7.39 6.92 7.16 104,975
10/03/2014 6.96 7.21 6.78 6.94 134,705
10/02/2014 6.73 6.955 6.7 6.87 53,464
10/01/2014 6.88 6.9 6.66 6.73 47,673
09/30/2014 6.93 6.97 6.78 6.9 30,825
09/29/2014 6.85 7.03 6.8406 6.9 25,807
09/26/2014 6.96 6.97 6.81 6.83 40,444
09/25/2014 6.98 6.98 6.83 6.93 25,448
09/24/2014 6.9 7 6.83 6.91 33,892
09/23/2014 6.91 7.05 6.8601 6.9 65,494
09/22/2014 6.74 7.05 6.73 6.91 116,058
09/19/2014 6.65 7 6.61 6.73 151,443
09/18/2014 6.99 7.06 6.61 6.63 57,783
09/17/2014 7.33 7.33 6.98 7 55,504
09/16/2014 7.5 7.5 7.23 7.25 54,548
09/15/2014 7.35 7.51 7.21 7.51 70,889
09/12/2014 7.186 7.56 6.99 7.22 53,274
09/11/2014 7.03 7.06 6.86 7.03 43,116
09/10/2014 7.02 7.11 6.93 7.03 54,862
09/09/2014 7.25 7.25 6.84 7.02 109,671
09/08/2014 6.93 7 6.93 6.98 22,760
09/05/2014 6.9 7.03 6.83 6.97 17,332
09/04/2014 7.03 7.1 6.81 6.9 15,092
09/03/2014 7.16 7.25 6.85 6.96 46,604
09/02/2014 7.31 7.3813 7.1 7.19 32,638
08/29/2014 7.37 7.4 7.1 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
05/27/2014 6.13 6.45 6.01 6.14 132,975
05/23/2014 6.09 6.16 5.97 6.1 148,164
05/22/2014 5.93 6.25 5.85 6.06 294,954
05/21/2014 6.1 6.398 5.701 5.94 272,614
05/20/2014 6.14 6.3 5.91 6.04 264,586
05/19/2014 6.01 6.53 6 6.16 252,396
05/16/2014 6.23 6.692 5.93 6.06 176,062
05/15/2014 6.36 6.83 6.11 6.25 186,805
05/14/2014 6.69 7.01 6.39 6.43 189,538
05/13/2014 7.1 7.42 6.6 6.73 548,028
05/12/2014 6.94 7.44 6.87 7.07 213,111
05/09/2014 6.51 7 6.5 6.92 309,419
05/08/2014 6.71 6.87 6.56 6.59 213,306
05/07/2014 6.94 6.94 6.5 6.73 139,893
05/06/2014 7.28 7.48 6.881 6.96 216,922
05/05/2014 7.32 7.5 7.06 7.34 163,692
05/02/2014 7.57 7.73 7.22 7.35 141,244
05/01/2014 7.82 7.9 7.37 7.56 192,008
*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?