MEI Pharma, Inc. Historical Stock Prices

MEIP 
$1.49
*  
0.07
4.49%
Get MEIP Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading MEIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MEIP Pre-Market
 
 
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 03-AUG-2014 TO 03-AUG-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  1.55  1.61  1.47  1.49 299,407
08/03/2015 1.55 1.61 1.47 1.49 299,407
07/31/2015 1.6 1.64 1.55 1.56 444,204
07/30/2015 1.65 1.67 1.6 1.6 168,577
07/29/2015 1.58 1.66 1.58 1.65 273,566
07/28/2015 1.56 1.6 1.56 1.57 266,255
07/27/2015 1.61 1.625 1.55 1.55 590,498
07/24/2015 1.64 1.65 1.61 1.61 341,609
07/23/2015 1.65 1.69 1.57 1.66 379,451
07/22/2015 1.66 1.69 1.59 1.65 318,687
07/21/2015 1.72 1.73 1.67 1.68 254,331
07/20/2015 1.73 1.76 1.7 1.71 397,763
07/17/2015 1.77 1.77 1.72 1.76 366,242
07/16/2015 1.75 1.78 1.74 1.75 328,937
07/15/2015 1.72 1.78 1.71 1.74 456,712
07/14/2015 1.74 1.76 1.7 1.73 471,775
07/13/2015 1.73 1.77 1.71 1.74 421,585
07/10/2015 1.73 1.73 1.7 1.73 336,274
07/09/2015 1.72 1.74 1.6985 1.71 181,329
07/08/2015 1.71 1.73 1.68 1.71 509,095
07/07/2015 1.74 1.76 1.72 1.75 278,772
07/06/2015 1.69 1.7601 1.69 1.74 281,529
07/02/2015 1.7 1.78 1.69 1.77 360,626
07/01/2015 1.72 1.72 1.69 1.7 230,313
06/30/2015 1.72 1.72 1.68 1.71 224,137
06/29/2015 1.71 1.72 1.65 1.7 651,789
06/26/2015 1.74 1.77 1.69 1.75 612,287
06/25/2015 1.75 1.78 1.74 1.74 240,227
06/24/2015 1.75 1.79 1.73 1.74 593,685
06/23/2015 1.79 1.83 1.7501 1.77 335,901
06/22/2015 1.76 1.82 1.76 1.8 431,387
06/19/2015 1.75 1.78 1.75 1.77 340,893
06/18/2015 1.74 1.77 1.7 1.76 660,095
06/17/2015 1.74 1.76 1.68 1.75 880,095
06/16/2015 1.83 1.86 1.65 1.76 1,794,202
06/15/2015 1.91 1.91 1.83 1.86 545,864
06/12/2015 1.9 1.91 1.85 1.9 1,424,453
06/11/2015 2 2.05 1.91 1.98 1,115,252
06/10/2015 1.96 1.99 1.96 1.98 426,538
06/09/2015 2 2 1.93 2 584,919
06/08/2015 2.01 2.0265 1.96 1.98 397,929
06/05/2015 1.96 2.01 1.95 2.01 549,662
06/04/2015 2.01 2.045 1.94 1.99 669,312
06/03/2015 1.98 2.09 1.96 2.03 1,909,105
06/02/2015 1.9 1.97 1.9 1.96 713,798
06/01/2015 1.91 1.942 1.88 1.92 489,762
05/29/2015 1.86 1.91 1.86 1.9 275,466
05/28/2015 1.92 1.92 1.83 1.89 761,928
05/27/2015 1.82 1.95 1.81 1.91 911,094
05/26/2015 1.85 1.87 1.74 1.81 1,082,429
05/22/2015 1.92 1.95 1.85 1.87 1,015,704
05/21/2015 2 2.01 1.91 1.91 2,206,043
05/20/2015 2 2.04 2 2.01 674,488
05/19/2015 2.04 2.06 1.99 2.02 725,685
05/18/2015 2.05 2.06 1.99 2.05 778,507
05/15/2015 2.02 2.06 1.97 2.03 1,080,290
05/14/2015 1.97 2.03 1.87 2.03 913,822
05/13/2015 2.04 2.04 1.97 1.98 970,128
05/12/2015 2.04 2.04 2 2.02 378,136
05/11/2015 2.03 2.06 2 2.03 654,271
05/08/2015 2.06 2.06 2.01 2.01 688,821
05/07/2015 2.03 2.06 1.96 2.04 750,621
05/06/2015 2.05 2.06 1.98 2.02 812,856
05/05/2015 2.13 2.13 2 2.04 964,210
05/04/2015 2.01 2.15 2 2.13 2,526,036
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
*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?