Historical Stock Prices

MPET 
$0.595
*  
0.005
0.85%
Get MPET Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MPET now
Exchange: NASDAQ
Industry: Energy
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 0.5999 0.62 0.5801 0.595 84,296
03/26/2015 0.59 0.6299 0.5203 0.59 168,521
03/25/2015 0.64 0.644 0.5803 0.605 126,494
03/24/2015 0.615 0.65 0.615 0.6276 52,024
03/23/2015 0.623 0.6499 0.615 0.6225 41,089
03/20/2015 0.66 0.7065 0.65 0.65 54,562
03/19/2015 0.65 0.685 0.64 0.685 17,917
03/18/2015 0.679 0.68 0.615 0.68 36,540
03/17/2015 0.67 0.685 0.6201 0.685 25,592
03/16/2015 0.6816 0.6816 0.6101 0.68 63,453
03/13/2015 0.72 0.745 0.68 0.685 56,779
03/12/2015 0.73 0.7301 0.701 0.72 53,053
03/11/2015 0.71 0.7999 0.6998 0.7001 78,784
03/10/2015 0.7999 0.7999 0.7 0.74 28,958
03/09/2015 0.75 0.76 0.74 0.74 31,709
03/06/2015 0.75 0.7797 0.75 0.7601 83,740
03/05/2015 0.82 0.82 0.73 0.7525 262,449
03/04/2015 0.78 0.8299 0.78 0.82 17,055
03/03/2015 0.79 0.84 0.77 0.77 45,187
03/02/2015 0.83 0.8401 0.78 0.79 117,322
02/27/2015 0.83 0.8499 0.82 0.82 37,967
02/26/2015 0.82 0.86 0.82 0.82 33,059
02/25/2015 0.85 0.86 0.8099 0.855 53,693
02/24/2015 0.825 0.85 0.825 0.825 39,487
02/23/2015 0.86 0.86 0.82 0.825 68,904
02/20/2015 0.81 0.879 0.81 0.879 32,592
02/19/2015 0.81 0.88 0.81 0.81 78,209
02/18/2015 0.82 0.867 0.81 0.84 77,357
02/17/2015 0.85 0.88 0.8 0.82 82,684
02/13/2015 0.87 0.8799 0.83 0.84 35,789
02/12/2015 0.86 0.88 0.8402 0.87 60,771
02/11/2015 0.87 0.8701 0.81 0.8279 26,904
02/10/2015 0.89 0.9 0.8 0.8698 99,012
02/09/2015 0.87 0.93 0.8355 0.87 115,900
02/06/2015 0.78 0.92 0.78 0.83 291,682
02/05/2015 0.7501 0.85 0.7501 0.785 83,466
02/04/2015 0.83 0.866 0.7707 0.8 43,031
02/03/2015 0.78 0.88 0.7402 0.83 46,189
02/02/2015 0.75 0.78 0.67 0.7211 195,728
01/30/2015 0.76 0.81 0.75 0.78 130,671
01/29/2015 0.85 0.85 0.769 0.772 49,544
01/28/2015 0.821 0.84 0.8 0.82 38,772
01/27/2015 0.79 0.8478 0.78 0.83 111,647
01/26/2015 0.79 0.7901 0.7704 0.79 108,506
01/23/2015 0.77 0.78 0.77 0.7748 33,429
01/22/2015 0.8 0.8135 0.79 0.8135 40,029
01/21/2015 0.81 0.815 0.791 0.8 49,344
01/20/2015 0.8 0.835 0.8 0.835 28,151
01/16/2015 0.83 0.84 0.8034 0.8034 38,658
01/15/2015 0.83 0.84 0.827 0.84 19,102
01/14/2015 0.81 0.85 0.81 0.8246 98,415
01/13/2015 0.87 0.879 0.83 0.83 74,935
01/12/2015 0.9 0.9 0.825 0.863 56,479
01/09/2015 0.89 0.9076 0.86 0.899 71,553
01/08/2015 0.91 0.9102 0.87 0.91 69,809
01/07/2015 0.85 0.8995 0.83 0.895 114,875
01/06/2015 0.88 0.88 0.8017 0.85 116,740
01/05/2015 0.89 0.93 0.82 0.8273 202,829
01/02/2015 0.89 0.9301 0.89 0.915 154,169
12/31/2014 0.87 0.91 0.87 0.91 122,657
12/30/2014 0.91 0.9356 0.8815 0.8901 230,244
12/29/2014 0.89 0.989 0.88 0.94 161,538
*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?