Historical Stock Prices

MPET 
$2.58
*  
0.15
6.17%
Get MPET Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 2.5 2.58 2.4 2.58 19,732
07/30/2015 2.45 2.55 2.36 2.43 18,948
07/29/2015 2.24 2.4499 2.24 2.37 11,620
07/28/2015 2.64 2.64 2.33 2.33 29,137
07/27/2015 2.52 2.58 2.411 2.48 16,843
07/24/2015 2.47 2.8 2.45 2.58 10,118
07/23/2015 2.6 2.72 2.38 2.6 23,704
07/22/2015 2.82 2.9602 2.58 2.62 58,108
07/21/2015 2.95 2.9501 2.5501 2.57 41,018
07/20/2015 3.25 3.25 2.8 2.91 32,627
07/17/2015 3.19 3.19 2.9 3.11 17,546
07/16/2015 2.96 3.3 2.96 3.11 31,796
07/15/2015 2.82 2.98 2.55 2.95 21,867
07/14/2015 2.25 2.8 2.25 2.63 46,967
07/13/2015 2.26 2.39 2.06 2.13 26,550
07/10/2015 2.88 2.94 2.72 2.76 11,070
07/09/2015 2.664 2.9976 2.664 2.8 10,431
07/08/2015 2.72 3.28 2.56 2.672 26,392
07/07/2015 2.832 2.96 2.72 2.72 18,615
07/06/2015 2.88 3.04 2.7512 2.816 39,902
07/02/2015 3.6 3.6 2.88 3.12 20,198
07/01/2015 3.392 3.52 3.2 3.44 4,189
06/30/2015 3.36 3.52 3.044 3.36 19,212
06/29/2015 3.104 3.2872 2.88 3.168 26,408
06/26/2015 3.584 3.624 3.064 3.064 58,730
06/25/2015 3.592 3.592 3.44 3.5704 4,100
06/24/2015 3.6624 3.6624 3.368 3.5792 8,446
06/23/2015 3.36 3.6776 3.36 3.488 17,400
06/22/2015 3.328 3.7504 3.24 3.36 22,495
06/19/2015 3.2008 3.36 3.12 3.36 12,013
06/18/2015 3.2 3.3128 3.12 3.2672 4,743
06/17/2015 3.276 3.3408 3.12 3.22 6,269
06/16/2015 3.232 3.2736 3.12 3.12 12,951
06/15/2015 3.44 3.44 3.12 3.176 27,171
06/12/2015 3.52 3.68 3.44 3.44 12,831
06/11/2015 3.5216 3.68 3.4416 3.52 14,423
06/10/2015 3.62 3.8376 3.4464 3.56 12,487
06/09/2015 3.6 3.62 3.444 3.6 13,235
06/08/2015 3.68 3.68 3.364 3.52 32,759
06/05/2015 3.6 3.736 3.44 3.5208 23,588
06/04/2015 3.32 3.84 3.28 3.52 43,582
06/03/2015 3.28 3.4 3.24 3.248 4,502
06/02/2015 3.44 3.44 3.12 3.44 10,528
06/01/2015 3.5112 3.5112 3.12 3.28 9,224
05/29/2015 3.2 3.416 3.2 3.416 6,502
05/28/2015 3.08 3.36 3.048 3.12 7,316
05/27/2015 3.1912 3.2 3.052 3.144 7,033
05/26/2015 3.36 3.6 3.04 3.16 13,077
05/22/2015 3.6 3.6 3.28 3.28 8,154
05/21/2015 3.28 3.52 3.0408 3.48 21,502
05/20/2015 3.2 3.272 2.8808 3.128 12,140
05/19/2015 2.96 3.0296 2.892 2.9216 12,467
05/18/2015 3.2 3.36 2.88 3 16,321
05/15/2015 3.3616 3.52 3.056 3.1992 20,088
05/14/2015 3.608 3.72 3.12 3.432 28,319
05/13/2015 3.968 3.968 3.52 3.6 19,389
05/12/2015 3.6 4 3.44 4 14,710
05/11/2015 3.8384 3.8632 3.6 3.6 9,470
05/08/2015 3.84 3.92 3.6008 3.7928 8,064
05/07/2015 4.08 4.144 3.84 3.8408 11,650
05/06/2015 4.0008 4.14 3.84 3.92 15,601
05/05/2015 4.34 4.3408 4 4.1592 9,835
05/04/2015 4.4 4.4 3.856 4.232 17,326
05/01/2015 4.32 4.432 4.2464 4.28 7,514
04/30/2015 4.32 4.4216 4.2 4.392 4,097
*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?