MEI Pharma, Inc. Historical Stock Prices

MEIP 
$6.73
*  
0.17
2.46%
Get MEIP Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.88  6.90  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
04/30/2014 8 8.04 7.64 7.82 91,685
04/29/2014 8.33 8.55 7.95 8 173,926
04/28/2014 8.17 8.46 7.91 8.31 300,729
04/25/2014 8.5 8.5 8.09 8.1 137,029
04/24/2014 9.23 9.26 8.3892 8.58 144,342
04/23/2014 9.09 9.4 8.71 9.07 182,899
04/22/2014 8.65 9.18 8.65 9.05 152,578
04/21/2014 8.46 8.81 8.25 8.66 96,758
04/17/2014 8.62 8.74 8.28 8.48 65,576
04/16/2014 8.86 9 8.51 8.65 113,771
04/15/2014 8.69 8.946 8.02 8.81 285,816
04/14/2014 8.74 9.35 8.46 8.7 134,937
04/11/2014 9.46 9.59 8.63 8.68 171,115
04/10/2014 10.04 10.27 9.42 9.59 144,264
04/09/2014 9.27 10.23 9.26 10.08 109,234
04/08/2014 9.96 9.96 8.896 9.27 380,913
04/07/2014 10.64 11.055 9.87 10 320,827
04/04/2014 11.06 11.08 10.31 10.72 294,030
04/03/2014 11.14 11.18 10.52 10.99 308,863
04/02/2014 11.03 11.4 10.79 11.14 434,803
04/01/2014 11.18 11.5 10.91 11.01 305,297
03/31/2014 11.54 12.23 10.98 11.13 1,896,855
03/28/2014 11.34 13.98 10.96 11.54 941,930
03/27/2014 9.95 11.45 9.95 11.21 467,604
03/26/2014 9.79 10.37 9.7 10 208,956
03/25/2014 9.59 10.53 9.245 9.7 456,838
03/24/2014 10.09 10.2675 9.15 9.55 282,069
03/21/2014 10.58 10.62 9.97 10.08 259,343
03/20/2014 10.69 10.775 9.95 10.55 252,103
03/19/2014 11.41 11.4399 10.55 10.74 132,167
03/18/2014 11.23 11.63 11.0125 11.45 99,272
03/17/2014 10.9 11.5 10.79 11.27 178,640
03/14/2014 10.65 10.96 10.48 10.82 112,626
03/13/2014 10.53 11 10.51 10.71 124,073
03/12/2014 10.19 10.61 9.9025 10.52 201,897
03/11/2014 10.24 10.35 9.9 10.24 206,253
03/10/2014 9.94 10.16 9.91 10.09 102,586
03/07/2014 9.83 9.99 9.31 9.93 84,476
03/06/2014 9.64 10 9.3901 9.8 292,438
03/05/2014 8.88 9.75 8.81 9.65 274,815
03/04/2014 8.6 8.91 8.55 8.84 98,458
03/03/2014 8.5 8.635 8.41 8.45 50,919
02/28/2014 9.3 9.8472 8.28 8.63 395,518
02/27/2014 8.12 8.4 8.06 8.39 75,739
02/26/2014 8.15 8.36 8.01 8.1 42,325
02/25/2014 8.16 8.28 8.11 8.15 24,230
02/24/2014 8.18 8.3394 8.08 8.16 35,240
02/21/2014 8.37 8.39 8 8.14 65,952
02/20/2014 8.27 8.38 8.13 8.32 36,229
02/19/2014 8.58 8.6 8.1 8.23 99,152
02/18/2014 8.66 8.78 8.45 8.56 210,662
02/14/2014 8.65 8.78 8.51 8.74 66,660
02/13/2014 8.49 8.785 8.48 8.63 70,406
02/12/2014 8.69 8.81 8.5 8.52 115,594
02/11/2014 8.75 9.36 8.56 8.65 331,248
02/10/2014 8.66 8.9 8.588 8.75 87,495
02/07/2014 8.34 8.74 8.17 8.63 168,132
02/06/2014 8.21 8.29 8.16 8.29 37,782
02/05/2014 8.25 8.38 8.16 8.21 44,335
02/04/2014 8.33 8.33 8.15 8.28 41,858
02/03/2014 8.51 8.74 8.17 8.3 107,417
01/31/2014 8.5 8.55 8.3 8.46 54,681
01/30/2014 8.4 8.68 8.141 8.68 146,040
01/29/2014 8.43 8.43 8.17 8.27 52,993
01/28/2014 8.18 8.48 8.01 8.41 89,953
01/27/2014 8.216 8.38 8 8.13 95,877
01/24/2014 8.43 8.53 8.1701 8.43 93,177
01/23/2014 8.55 8.65 8.35 8.52 50,703
01/22/2014 8.53 8.67 8.35 8.51 92,784
01/21/2014 8.62 8.62 8.15 8.57 133,203
01/17/2014 8.75 8.75 8.4 8.54 129,101
01/16/2014 8.72 8.92 8.31 8.75 72,383
01/15/2014 8.35 8.85 8.15 8.7 115,418
01/14/2014 8.3 8.39 8.06 8.3 89,252
01/13/2014 8.58 8.68 8.15 8.21 184,426
01/10/2014 8.28 8.935 8.17 8.62 344,074
01/09/2014 7.88 7.99 7.725 7.86 107,983
01/08/2014 7.78 7.91 7.76 7.83 42,190
01/07/2014 7.8 8.02 7.725 7.9 71,759
01/06/2014 7.88 7.9 7.71 7.79 69,304
01/03/2014 7.89 7.99 7.75 7.87 37,061
01/02/2014 8 8.228 7.83 7.89 70,822
12/31/2013 8.13 8.16 7.68 8.01 728,677
12/30/2013 8.18 8.365 8.0101 8.27 33,544
12/27/2013 8.35 8.38 8.11 8.18 55,883
12/26/2013 8.2 8.43 8.1 8.31 73,821
12/24/2013 8.32 8.36 8.01 8.16 103,796
12/23/2013 8.36 8.61 8.25 8.48 139,471
12/20/2013 8 8.443 8 8.3 454,552
12/19/2013 8.35 8.37 8.1 8.17 69,478
12/18/2013 8.05 8.41 8.01 8.38 58,997
12/17/2013 8.25 8.375 7.91 8.2 48,984
12/16/2013 8.49 8.565 8.04 8.25 62,819
12/13/2013 8.6 8.64 8.38 8.48 293,306
12/12/2013 8.48 8.72 8.26 8.6 140,971
12/11/2013 8.55 8.6 8.08 8.5 158,795
12/10/2013 8.38 8.63 8.3 8.51 75,578
12/09/2013 8.34 8.56 8.28 8.55 107,851
12/06/2013 8.38 8.54 8.25 8.28 32,638
12/05/2013 8.3 8.515 8.06 8.27 119,687
12/04/2013 7.95 8.2 7.95 7.97 49,130
12/03/2013 8.15 8.22 7.85 7.97 53,167
12/02/2013 7.88 8.33 7.88 8.13 55,081
11/29/2013 8.11 8.44 7.84 7.92 16,138
11/27/2013 7.98 8.15 7.91 8.07 27,830
11/26/2013 7.9 8.02 7.72 7.95 213,960
11/25/2013 8.06 8.14 7.73 7.93 79,773
11/22/2013 8.24 8.4 7.97 8.06 85,156
11/21/2013 8.15 8.55 7.95 8.19 477,100
11/20/2013 8.04 8.18 7.73 8.13 112,526
11/19/2013 7.89 8.13 7.84 8.05 160,490
11/18/2013 7.56 8.07 7.52 7.89 140,239
11/15/2013 7.56 7.72 7.43 7.57 46,293
11/14/2013 7.5 7.61 7.3006 7.54 44,326
11/13/2013 7.49 7.65 7.31 7.48 75,139
11/12/2013 7.68 7.71 7.3 7.58 129,791
11/11/2013 7.83 8.4 7.49 7.67 67,691
11/08/2013 7.59 8 7.5 7.92 78,999
11/07/2013 7.72 7.94 7.49 7.51 206,595
11/06/2013 8.07 8.07 7.57 7.85 248,139
11/05/2013 8 8.04 8 8.02 186,147
11/04/2013 8 8.2 8 8.02 126,377
11/01/2013 8.03 8.07 7.94 8 388,168
10/31/2013 8.01 8.07 7.99 8.02 151,370
10/30/2013 8.11 8.15 8 8.04 402,871
10/29/2013 8.3 8.32 8.01 8.13 110,186
10/28/2013 8.36 8.5 8.08 8.3 208,598
10/25/2013 8.37 8.74 8 8.41 1,393,662
10/24/2013 10 10 8.97 9.6 96,389
10/23/2013 10.38 10.64 9.6 10.05 97,142
10/22/2013 10.42 10.95 10.32 10.42 124,968
10/21/2013 10.11 10.75 9.85 10.21 159,159
10/18/2013 9.96 10.2032 9.48 10.04 44,285
10/17/2013 9.9 10.36 9.9 9.97 34,874
10/16/2013 9.59 10.04 9.52 9.89 46,404
10/15/2013 9.42 9.94 9.34 9.55 146,420
10/14/2013 9.15 9.46 9.06 9.46 37,696
10/11/2013 9.05 9.25 8.91 9.17 19,951
10/10/2013 9.23 9.41 8.8 9.16 47,039
10/09/2013 8.87 9.15 8.37 9.03 59,518
10/08/2013 9.6 9.67 8.7 8.85 85,459
10/07/2013 9.83 9.92 9.48 9.6 46,843
10/04/2013 9.63 10.25 9.37 9.91 35,039
10/03/2013 9.95 10.04 9.58 9.68 84,044
10/02/2013 10.47 10.5 9.881 10.03 1,083,798
10/01/2013 11.27 11.315 10.39 10.48 324,659
09/30/2013 10.34 12.45 10.34 11.25 686,715
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?