Magellan Petroleum Corporation Historical Stock Prices

MPET 
$0.8901
*  
0.0272
2.97%
Get MPET Alerts
*Delayed - data as of Dec. 26, 2014 15:42 ET  -  Find a broker to begin trading MPET now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MPET 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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:42  0.93  0.9699  0.89  0.8901 84,464
12/24/2014 0.92 0.92 0.87 0.9173 59,525
12/23/2014 0.93 0.9502 0.86 0.9001 118,704
12/22/2014 0.96 0.99 0.92 0.9679 122,167
12/19/2014 0.93 0.9982 0.9122 0.9982 152,906
12/18/2014 1.01 1.041 0.93 0.9314 114,113
12/17/2014 0.86 0.9976 0.86 0.96 96,648
12/16/2014 0.9 0.93 0.81 0.85 265,559
12/15/2014 0.96 1.04 0.9 0.9 110,606
12/12/2014 0.97 1 0.9095 0.9332 267,988
12/11/2014 1.04 1.05 0.96 0.97 180,032
12/10/2014 1.08 1.0999 1.01 1.05 138,083
12/09/2014 1.08 1.1 1.02 1.09 114,178
12/08/2014 1.07 1.07 0.98 1.0116 125,151
12/05/2014 1.01 1.1 0.9778 1.1 118,443
12/04/2014 1.05 1.05 0.95 1.01 223,236
12/03/2014 0.95 1.15 0.95 1.05 492,606
12/02/2014 0.93 0.96 0.83 0.95 335,468
12/01/2014 0.92 0.92 0.78 0.86 441,468
11/28/2014 1.12 1.15 0.892 0.92 684,509
11/26/2014 1.25 1.25 1.06 1.15 348,485
11/25/2014 1.31 1.31 1.22 1.26 131,407
11/24/2014 1.3 1.33 1.28 1.28 79,538
11/21/2014 1.31 1.3115 1.27 1.3 106,910
11/20/2014 1.25 1.32 1.25 1.28 199,344
11/19/2014 1.34 1.34 1.25 1.26 226,606
11/18/2014 1.38 1.49 1.27 1.34 201,870
11/17/2014 1.38 1.434 1.32 1.37 233,651
11/14/2014 1.45 1.45 1.31 1.37 186,471
11/13/2014 1.57 1.57 1.4 1.44 295,434
11/12/2014 1.6 1.6 1.52 1.53 104,560
11/11/2014 1.56 1.65 1.54 1.6 217,775
11/10/2014 1.54 1.67 1.535 1.56 64,299
11/07/2014 1.51 1.57 1.45 1.54 203,323
11/06/2014 1.56 1.5692 1.5 1.54 195,023
11/05/2014 1.68 1.68 1.5 1.56 322,036
11/04/2014 1.73 1.7901 1.7 1.72 131,903
11/03/2014 1.79 1.81 1.72 1.74 89,777
10/31/2014 1.72 1.8 1.63 1.8 247,272
10/30/2014 1.721 1.75 1.651 1.72 85,445
10/29/2014 1.79 1.8 1.72 1.75 40,916
10/28/2014 1.78 1.81 1.75 1.76 52,456
10/27/2014 1.75 1.7755 1.75 1.76 43,828
10/24/2014 1.79 1.824 1.75 1.78 78,883
10/23/2014 1.8 1.85 1.73 1.847 162,400
10/22/2014 1.8 1.86 1.74 1.78 114,960
10/21/2014 1.82 1.89 1.71 1.83 120,863
10/20/2014 2.16 2.17 1.75 1.8 384,222
10/17/2014 1.83 1.8799 1.71 1.76 79,152
10/16/2014 1.63 1.81 1.629 1.76 90,324
10/15/2014 1.63 1.75 1.5701 1.67 239,082
10/14/2014 1.62 1.7 1.4753 1.65 455,069
10/13/2014 1.73 1.7301 1.61 1.62 82,476
10/10/2014 1.72 1.76 1.61 1.73 271,342
10/09/2014 1.7 1.73 1.7 1.72 158,142
10/08/2014 1.83 1.85 1.62 1.73 314,152
10/07/2014 1.92 1.92 1.81 1.81 178,080
10/06/2014 1.91 2 1.895 1.91 145,179
10/03/2014 1.93 1.99 1.93 1.93 218,770
10/02/2014 2.05 2.05 1.9 1.9 293,103
10/01/2014 2.12 2.12 1.99 2.04 225,035
09/30/2014 2.2 2.2 2.05 2.13 228,185
09/29/2014 2.25 2.25 2.11 2.19 354,211
09/26/2014 1.98 2.17 1.91 2.14 897,343
09/25/2014 2.01 2.06 1.89 2.01 438,577
09/24/2014 1.86 1.9 1.75 1.88 221,585
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?