Magellan Petroleum Corporation Common Stock Historical Stock Prices

MPET 
$1.32
*  
0.01
0.76%
Get MPET Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading MPET now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MPET 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: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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 1.32 1.37 1.25 1.32 21,393
05/20/2016 1.3 1.38 1.29 1.31 35,571
05/19/2016 1.32 1.36 1.26 1.3205 54,299
05/18/2016 1.24 1.36 1.24 1.32 46,324
05/17/2016 1.2 1.29 1.2 1.25 45,478
05/16/2016 1.19 1.25 1.17 1.22 15,986
05/13/2016 1.16 1.25 1.1 1.17 26,572
05/12/2016 1.14 1.19 1.12 1.16 26,270
05/11/2016 1.09 1.12 1.09 1.11 14,192
05/10/2016 1.1 1.11 1.07 1.08 24,999
05/09/2016 1.09 1.1 1 1.05 15,812
05/06/2016 1.1 1.1 1.0601 1.0899 11,612
05/05/2016 0.94 1.1 0.94 1.0899 76,329
05/04/2016 0.9 0.96 0.9 0.92 8,417
05/03/2016 0.948 0.96 0.871 0.94 14,506
05/02/2016 0.956 0.956 0.93 0.94 7,555
04/29/2016 0.88 0.95 0.8701 0.95 33,707
04/28/2016 0.92 0.92 0.89 0.89 7,505
04/27/2016 0.92 0.92 0.87 0.92 26,552
04/26/2016 0.96 0.96 0.94 0.94 13,652
04/25/2016 0.96 0.96 0.94 0.955 10,548
04/22/2016 0.905 0.96 0.905 0.94 15,172
04/21/2016 0.832 0.9093 0.83 0.9 25,873
04/20/2016 0.84 0.8739 0.82 0.8499 20,354
04/19/2016 0.82 0.89 0.82 0.871 29,205
04/18/2016 0.9 0.9094 0.85 0.87 13,000
04/15/2016 0.88 0.918 0.88 0.908 10,884
04/14/2016 0.92 0.92 0.81 0.88 16,562
04/13/2016 0.87 0.9 0.802 0.88 30,679
04/12/2016 0.891 0.93 0.88 0.885 30,393
04/11/2016 0.9492 0.9579 0.88 0.91 17,645
04/08/2016 0.95 0.98 0.9 0.91 30,671
04/07/2016 0.9 0.99 0.86 0.86 18,287
04/06/2016 1.0049 1.02 0.8 0.9 43,230
04/05/2016 0.926 1.0177 0.92 1.0114 9,171
04/04/2016 0.97 1.075 0.94 0.96 19,240
04/01/2016 1.067 1.1 0.989 0.995 41,908
03/31/2016 1.07 1.0834 1.05 1.05 8,757
03/30/2016 1 1.055 1 1.0377 14,381
03/29/2016 0.98 1.0478 0.94 1.01 51,665
03/28/2016 0.99 0.99 0.97 0.98 47,237
03/24/2016 1.01 1.01 0.98 0.99 16,506
03/23/2016 1 1.0399 1 1.0162 9,456
03/22/2016 1.1 1.11 0.98 0.98 39,416
03/21/2016 1.08 1.1 1.08 1.0901 25,810
03/18/2016 1.14 1.14 1.1 1.1 4,954
03/17/2016 1.1 1.15 1.1 1.11 12,011
03/16/2016 1.14 1.15 1.12 1.12 24,666
03/15/2016 1.16 1.16 1.1 1.13 19,636
03/14/2016 1.15 1.1604 1.13 1.15 10,199
03/11/2016 1.14 1.1999 1.11 1.13 16,849
03/10/2016 1.14 1.14 1.11 1.14 24,828
03/09/2016 1.1 1.18 1.054 1.1099 8,905
03/08/2016 1.17 1.2 1.12 1.12 27,662
03/07/2016 1.07 1.16 1.07 1.13 72,757
03/04/2016 1.13 1.13 0.99 1.03 43,869
03/03/2016 1.03 1.1 1.01 1.07 29,475
03/02/2016 1.03 1.0495 1 1.0104 8,983
03/01/2016 1.05 1.05 0.99 1.0399 20,594
02/29/2016 1.01 1.147 0.8751 0.99 40,767
02/26/2016 1.15 1.175 0.98 1.03 63,828
02/25/2016 1.15 1.18 1.1 1.15 13,013
02/24/2016 1.15 1.2 1.11 1.11 19,544
02/23/2016 1.17 1.2299 1.06 1.14 27,858
02/22/2016 1.11 1.24 1.0801 1.12 24,210
*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?