Home > Quotes > MEIP > Historical Prices

MEI Pharma, Inc. Historical Stock Prices

MEIP 
$8.5
*  
0.04
  negative  
0.47%
Get MEIP Alerts
*Delayed - data as of May 21, 2013 12:49 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    MEIP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:49  8.54  8.74  8.31  8.50 20,309
05/20/2013 8.86 8.96 8.51 8.54 20,700
05/17/2013 8.96 9.02 8.67 8.92 16,615
05/16/2013 9.06 9.4 8.66 8.99 36,696
05/15/2013 9.33 9.3355 9.011 9.2 31,522
05/14/2013 8.99 9.3 8.87 9.24 56,492
05/13/2013 8.5 8.98 8.35 8.92 78,999
05/10/2013 8.8 8.84 8.59 8.63 12,361
05/09/2013 8.62 8.8 8.36 8.77 38,622
05/08/2013 8.89 8.99 8.5 8.7 124,196
05/07/2013 8.92 9 8.49 8.8 96,584
05/06/2013 8.8 8.95 8.75 8.87 128,343
05/03/2013 8.97 9 8.67 8.9 49,432
05/02/2013 8.7 8.93 8.53 8.93 14,318
05/01/2013 8.83 8.95 8.648 8.74 16,076
04/30/2013 8.92 8.96 8.7 8.92 11,795
04/29/2013 8.86 8.9665 8.66 8.85 22,596
04/26/2013 8.66 8.98 8.66 8.73 25,135
04/25/2013 8.88 8.88 8.61 8.71 26,248
04/24/2013 8.55 8.909 8.55 8.79 105,811
04/23/2013 8.51 8.81 8.28 8.54 84,780
04/22/2013 8.69 8.9699 8.44 8.5 51,555
04/19/2013 9.08 9.08 8.32 8.49 246,503
04/18/2013 8.55 9.19 8.3 8.88 425,849
04/17/2013 8.12 8.55 8.11 8.55 32,324
04/16/2013 8.16 8.55 8.05 8.11 65,963
04/15/2013 8.46 8.71 7.95 7.95 129,283
04/12/2013 8.41 8.7599 8 8.22 69,281
04/11/2013 8.25 9.01 8.25 8.48 106,182
04/10/2013 7.96 8.56 7.9 8.23 40,633
04/09/2013 7.96 8.05 7.55 8.05 24,935
04/08/2013 8.32 8.39 7.61 7.99 49,898
04/05/2013 7.94 8.4 7.29 8.35 153,872
04/04/2013 8.95 8.95 8.16 8.29 39,645
04/03/2013 9.38 9.38 8.32 8.88 76,554
04/02/2013 8.8 9.4 8.8 9.19 49,000
04/01/2013 8.63 9.2 8.63 8.8 75,053
03/28/2013 8.23 8.75 8.23 8.63 40,040
03/27/2013 8.21 8.3 8.061 8.3 13,532
03/26/2013 7.97 8.21 7.75 8.14 26,080
03/25/2013 8.07 8.26 8.07 8.09 59,664
03/22/2013 8.17 8.49 8.02 8.12 18,716
03/21/2013 8.16 8.25 8.04 8.11 16,526
03/20/2013 8.19 8.23 8.02 8.21 14,551
03/19/2013 8.23 8.33 8.06 8.21 40,355
03/18/2013 8 8.35 8 8.25 54,433
03/15/2013 8.09 8.39 8.01 8.06 37,029
03/14/2013 8.15 8.48 8.0118 8.34 29,812
03/13/2013 8.35 8.49 8.05 8.18 24,408
03/12/2013 8.4 8.809 8 8.06 18,696
03/11/2013 8.21 8.39 8 8.23 30,500
03/08/2013 7.82 8.28 7.73 8.1 36,622
03/07/2013 8.32 8.5 7.77 7.91 33,977
03/06/2013 8.37 8.4955 7.54 8.24 70,401
03/05/2013 9.27 9.646 8.02 8.05 83,251
03/04/2013 8.25 9.44 8.1 9.25 322,936
03/01/2013 7.5 8.16 7.26 8.1 323,241
02/28/2013 7 7.5 6.85 7.45 293,129
02/27/2013 7.15 7.5 6.85 6.9 82,030
02/26/2013 7 7.7 6.83 7.15 116,631
02/25/2013 7.1 7.7 6.91 6.99 108,399
02/22/2013 6.75 7.21 6.34 7.1 398,159
02/21/2013 6.52 6.75 6.35 6.7 73,030
02/20/2013 6.72 6.75 6.4 6.45 53,289
02/19/2013 6.68 6.9 6.55 6.72 353,961
02/15/2013 6.17 6.919 6.15 6.6 446,174
02/14/2013 5.6 6.94 5.6 6.25 65,014
02/13/2013 4.76 5.6 4.5 5.56 313,096
02/12/2013 5 5 4.7 4.7 11,815
02/11/2013 5.21 5.22 5 5 17,709
02/08/2013 5.02 5.42 5 5.1 29,899
02/07/2013 5.58 5.6 5 5.19 18,996
02/06/2013 5.24 5.65 4.92 5.01 19,666
02/05/2013 5.11 5.599 4.9 5.21 53,296
02/04/2013 5.04 5.27 4.7101 5.04 44,514
02/01/2013 4.95 5.7 4.65 5.11 25,466
01/31/2013 5.08 5.093 4.365 5 205,009
01/30/2013 5.46 5.5 5.11 5.13 45,068
01/29/2013 5.52 5.52 5.01 5.4499 18,822
01/28/2013 5.72 5.72 5.2 5.52 39,779
01/25/2013 6.25 6.25 5.7 5.73 72,572
01/24/2013 6.78 6.78 6.15 6.25 43,109
01/23/2013 7.02 7.02 6.61 6.62 8,125
01/22/2013 6.99 7.18 6.67 6.99 17,039
01/18/2013 6.96 7.388 6.85 6.87 19,748
01/17/2013 7.32 7.38 6.71 6.8 75,864
01/16/2013 7.25 7.43 7.25 7.34 12,374
01/15/2013 7.37 7.45 7.15 7.389 10,703
01/14/2013 7.4 7.4 7.25 7.3 27,990
01/11/2013 7.18 7.49 7.0201 7.4 21,220
01/10/2013 7.04 7.28 7.02 7.19 11,180
01/09/2013 7.02 7.34 7.01 7.05 13,898
01/08/2013 7.11 7.2 7.04 7.19 12,023
01/07/2013 7.3 7.3 6.8987 7.11 18,260
01/04/2013 6.85 7.1 6.81 6.9 22,737
01/03/2013 7.09 7.09 6.841 6.98 20,304
01/02/2013 7.33 7.48 7 7.15 16,952
12/31/2012 7 7.35 6.5114 7.0002 21,907
12/28/2012 6.73 7.2 6.3 6.97 26,043
12/27/2012 6.97 7.25 6.6 6.66 18,063
12/26/2012 7.37 7.41 6.25 7.05 28,611
12/24/2012 7.04 7.48 6.46 7.25 25,292
12/21/2012 7.59 7.59 7.04 7.19 67,182
12/20/2012 8.03 8.15 7.51 7.74 34,163
12/19/2012 9.32 9.36 7.57 8.36 117,517
12/18/2012 7.4399 10.0798 7.3799 8.5198 223,730
12/17/2012 7.7998 8.1592 6.7799 7.3799 73,384
12/14/2012 9.7798 9.7798 7.5604 7.7992 119,116
12/13/2012 10.6198 10.7998 8.9998 9.5998 111,053
12/12/2012 12.1798 12.5397 10.9198 11.0998 43,754
12/11/2012 11.8798 12.8997 9.8998 12.3598 145,247
12/10/2012 11.9998 13.1799 11.9998 12.8397 62,818
12/07/2012 11.9398 12.2578 11.5198 12.1798 74,504
12/06/2012 10.7998 12.4798 10.7734 11.9998 167,901
12/05/2012 10.3198 10.7992 10.0798 10.4998 46,724
12/04/2012 11.0398 11.0998 10.0198 10.5592 66,727
12/03/2012 10.1998 11.0998 9.7798 10.9198 105,286
11/30/2012 10.4998 10.4998 9.0598 9.7198 12,968
11/29/2012 9.5998 10.7392 8.9758 9.5998 38,876
11/28/2012 8.3998 9.8392 8.2798 9.7198 66,104
11/27/2012 8.8798 8.8798 8.1604 8.7598 40,763
11/26/2012 8.9998 8.9998 8.0398 8.3998 38,076
11/23/2012 9.5998 9.8998 8.9866 9.1198 9,704
11/21/2012 11.3998 11.5198 8.9998 9.2398 34,124
11/20/2012 8.9998 9.0598 8.0998 8.9998 40,361
11/19/2012 8.2798 9.5398 8.0998 8.6998 49,457
11/16/2012 9.1198 9.4198 7.6798 8.5204 38,878
11/15/2012 9.5998 11.3998 8.5198 9.1198 153,693
11/14/2012 7.0199 10.0798 7.0199 9.4798 277,393
11/13/2012 7.4999 8.0398 6.6599 7.2599 75,002
11/12/2012 6.8999 7.4399 6.6599 7.1999 18,282
11/09/2012 7.1999 8.0998 6.5999 7.0799 81,796
11/08/2012 6.5999 8.4598 6.2999 7.4405 128,795
11/07/2012 6.5999 7.6798 5.6999 7.3199 108,738
11/06/2012 4.4999 7.1999 4.4999 6.7799 263,312
11/05/2012 2.46 4.9799 2.46 4.1999 123,370
11/02/2012 2.4 2.5199 2.1006 2.34 8,586
11/01/2012 2.6099 2.6099 2.28 2.343 1,134
10/31/2012 2.46 2.5199 2.46 2.5199 863
10/26/2012 2.46 2.46 2.46 2.46 50
10/25/2012 2.3988 2.46 2.3988 2.46 1,015
10/24/2012 2.46 2.46 2.22 2.22 9,199
10/23/2012 2.4 2.5199 2.16 2.5199 3,538
10/22/2012 2.6471 2.7005 2.6399 2.6999 849
10/19/2012 2.5805 2.7305 2.5799 2.6399 2,417
10/18/2012 2.6999 3.2999 2.6399 2.6999 3,734
10/17/2012 2.8799 2.8805 2.7599 2.7599 5,270
10/16/2012 2.9969 3.1799 2.8799 3.0491 1,249
10/15/2012 2.8379 2.8817 2.7191 2.8799 2,541
10/12/2012 2.9999 2.9999 2.9999 2.9999 00
10/11/2012 2.9999 2.9999 2.9999 2.9999 233
10/10/2012 2.9999 2.9999 2.9999 2.9999 1,458
10/09/2012 2.9999 2.9999 2.9849 2.9849 300
10/08/2012 3.3599 3.3599 2.6999 2.9399 2,495
10/05/2012 2.6399 3.2399 2.6399 2.9303 2,525
10/04/2012 3.1199 3.1199 2.5199 2.7599 4,383
10/03/2012 3.2399 3.2399 3.2399 3.2399 1,667
10/02/2012 2.9039 2.9399 2.6999 2.8799 3,158
10/01/2012 2.8139 2.9999 2.5199 2.5199 4,627
09/28/2012 3.2999 3.2999 2.6999 2.7659 9,517
09/27/2012 3.4199 3.8399 2.9399 3.4799 2,742
09/26/2012 2.9471 3.4469 2.9471 3.3335 2,959
09/25/2012 3.1199 3.4799 2.9999 3.1199 8,161
09/24/2012 4.4999 4.6799 3.3605 3.5099 19,085
09/21/2012 3.2999 4.7993 3.2999 4.2599 86,410
09/20/2012 2.8199 3.5399 2.8199 3.1799 24,336
09/19/2012 2.5199 2.8199 2.5199 2.8199 5,991
09/18/2012 2.2206 2.4594 2.1606 2.28 3,173
09/17/2012 2.355 2.355 2.2206 2.2206 350
09/14/2012 2.3622 2.5199 2.28 2.355 3,117
09/13/2012 2.16 2.25 2.16 2.25 873
09/12/2012 2.34 2.34 2.22 2.28 1,028
09/11/2012 2.34 2.5793 2.16 2.16 2,071
09/10/2012 2.1606 2.22 2.1606 2.22 136
09/07/2012 2.2566 2.4 2.1606 2.244 2,878
09/06/2012 2.6399 2.6993 2.34 2.34 3,254
09/05/2012 2.6399 2.6399 2.6399 2.6399 133
09/04/2012 2.4 2.6795 2.16 2.4606 1,805
08/31/2012 2.13 2.28 2.1066 2.28 3,547
08/30/2012 2.6819 2.6819 2.1198 2.1906 2,384
08/29/2012 2.1 2.6819 2.1 2.6279 7,992
08/28/2012 2.34 2.3958 2.1 2.1534 2,760
08/27/2012 2.34 2.34 1.98 2.34 862
08/24/2012 2.4006 2.4006 2.34 2.34 798
08/23/2012 2.412 2.5199 2.4006 2.4006 2,325
08/22/2012 2.46 2.5199 2.4 2.481 867
08/21/2012 2.4006 2.4006 2.34 2.4 883
08/20/2012 2.4 2.5199 2.4 2.5199 452
08/17/2012 2.4 2.46 2.394 2.4006 2,555
08/16/2012 2.5475 2.5475 2.4006 2.4018 2,566
08/15/2012 2.7599 2.7599 2.4 2.4 1,193
08/14/2012 2.49 2.5499 2.4636 2.4636 455
08/13/2012 2.6999 2.6999 2.6999 2.6999 00
08/10/2012 2.6999 2.7005 2.6999 2.6999 1,100
08/09/2012 2.6999 2.6999 2.5505 2.5505 1,700
08/08/2012 2.6399 2.6999 2.5499 2.6999 3,134
08/07/2012 2.7527 2.7527 2.7359 2.7359 116
08/06/2012 2.4918 2.4918 2.4918 2.4918 26
08/03/2012 2.8199 2.8199 2.4912 2.5199 800
08/02/2012 2.8079 2.8079 2.8079 2.8079 00
08/01/2012 2.8079 2.8079 2.8079 2.8079 00
07/31/2012 2.46 2.8091 2.46 2.8079 1,700
07/30/2012 2.9405 2.9405 2.46 2.46 12,475
07/27/2012 2.8799 2.9393 2.5229 2.8739 2,808
07/26/2012 2.46 2.6999 2.46 2.6993 5,955
07/25/2012 2.5691 2.5799 2.5493 2.5799 4,350
07/24/2012 2.46 2.5799 2.46 2.5799 799
07/23/2012 2.5133 2.5145 2.4006 2.5145 809
07/20/2012 2.6999 2.6999 2.6399 2.6399 883
07/19/2012 2.5799 2.5919 2.5799 2.5919 650
07/18/2012 2.9981 2.9981 2.4012 2.46 2,129
07/17/2012 2.8199 2.8199 2.8199 2.8199 00
07/16/2012 2.8193 2.8199 2.4474 2.8199 683
07/13/2012 2.5799 2.7929 2.4012 2.7599 1,994
07/12/2012 2.6999 2.9705 2.6999 2.6999 2,041
07/11/2012 3.1499 3.1499 2.9999 3.0005 317
07/10/2012 2.8205 2.8799 2.6999 2.6999 4,257
07/09/2012 2.6999 3.1769 2.6999 2.8217 454
07/06/2012 2.9999 2.9999 2.8199 2.8199 2,133
07/05/2012 2.6399 2.8199 2.46 2.8199 5,135
07/03/2012 2.3886 2.3928 2.3886 2.3928 3,617
07/02/2012 2.3202 2.3202 2.3202 2.3202 50
06/29/2012 2.6999 2.8799 2.4606 2.5265 3,552
06/28/2012 2.9999 3.0899 2.5799 2.6999 8,703
06/27/2012 2.8799 3.0587 2.8799 2.9405 1,017
06/26/2012 2.8799 3.0899 2.7599 2.7905 1,222
06/25/2012 2.9999 3.0887 2.9399 3.0599 5,188
06/22/2012 2.9339 2.9999 2.7599 2.9399 8,222
06/21/2012 3.1199 3.1199 2.6459 2.9879 5,159
06/20/2012 2.9699 2.9699 2.8655 2.8655 2,022
06/19/2012 2.9333 3.0353 2.9333 2.9699 4,285
06/18/2012 2.8799 2.9999 2.8799 2.8811 2,852
06/15/2012 2.8799 2.9987 2.8799 2.8799 650
06/14/2012 2.9999 3.0599 2.8799 3.0401 3,665
06/13/2012 3.0011 3.0599 2.9399 3.0215 3,229
06/12/2012 3.2987 3.2987 2.9999 3.0011 5,175
06/11/2012 3.2405 3.2405 2.9999 3.1181 11,573
06/08/2012 3.4175 3.4739 3.2399 3.2399 764
06/07/2012 3.2279 3.7199 3.2279 3.4175 6,871
06/06/2012 3.8993 3.8993 2.9459 3.1211 14,571
06/05/2012 3.1799 3.8279 3.1799 3.8039 4,961
06/04/2012 3.6479 3.8279 3.0599 3.1799 11,066
06/01/2012 3.6299 3.7799 3.5999 3.6599 4,344
05/31/2012 3.7199 3.7205 3.6359 3.6359 550
05/30/2012 3.8999 3.9095 3.8999 3.8999 2,800
05/29/2012 3.8879 3.9599 3.5999 3.9599 9,085
05/25/2012 3.8399 3.8879 3.4799 3.7205 2,484
05/24/2012 3.4799 3.9539 3.2399 3.9539 3,200
05/23/2012 3.5399 3.7799 3.4499 3.5999 4,746
05/22/2012 3.7799 4.0799 3.6059 3.6059 6,436
05/21/2012 3.4499 4.2593 3.4499 3.9599 6,243
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.