Home > Quotes > MPET > Historical Prices

Magellan Petroleum Corporation Historical Stock Prices

MPET 
$1.1
*  
unch
  negative  
unch
Get MPET Alerts
*Delayed - data as of May 24, 2013 11:29 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MPET Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:29  1.09  1.10  1.07  1.10 29,323
05/23/2013 1.06 1.11 1.06 1.1 33,501
05/22/2013 1.094 1.11 1.09 1.09 23,445
05/21/2013 1.12 1.12 1.08 1.09 70,504
05/20/2013 1.1 1.12 1.05 1.11 136,335
05/17/2013 1.069 1.1 1.05 1.09 51,268
05/16/2013 1.05 1.069 1.03 1.06 59,979
05/15/2013 1.05 1.08 1.05 1.05 56,675
05/14/2013 1.03 1.079 1.03 1.07 69,697
05/13/2013 1.02 1.06 1.02 1.06 171,573
05/10/2013 1 1.03 1 1.01 49,640
05/09/2013 1.05 1.05 0.99 1.02 118,174
05/08/2013 1 1.04 1 1.01 50,393
05/07/2013 1.04 1.05 1.02 1.02 99,434
05/06/2013 1.04 1.06 1.04 1.05 82,417
05/03/2013 1.03 1.08 1.011 1.04 85,771
05/02/2013 1 1.031 0.9901 1.03 39,734
05/01/2013 1 1.0401 1 1 107,231
04/30/2013 1.03 1.0401 1.01 1.03 61,877
04/29/2013 1.01 1.0599 0.99 1 150,185
04/26/2013 0.99 1.01 0.97 1.0099 151,356
04/25/2013 1.1 1.1 0.9903 0.9987 580,847
04/24/2013 1.09 1.12 1.07 1.07 145,464
04/23/2013 1.07 1.12 1.07 1.11 62,117
04/22/2013 1.1 1.1001 1.07 1.1 84,414
04/19/2013 1.11 1.11 1.07 1.09 187,588
04/18/2013 1.1 1.13 1.08 1.1 191,355
04/17/2013 1.15 1.16 1.09 1.1 35,523
04/16/2013 1.08 1.18 1.08 1.15 190,429
04/15/2013 1.1 1.101 1.07 1.1 62,804
04/12/2013 1.09 1.091 1.07 1.08 54,845
04/11/2013 1.1 1.11 1.09 1.11 49,614
04/10/2013 1.12 1.12 1.09 1.11 45,026
04/09/2013 1.07 1.11 1.07 1.11 59,651
04/08/2013 1.07 1.09 1.07 1.07 38,576
04/05/2013 1.08 1.11 1.06 1.1 93,887
04/04/2013 1.07 1.1 1.07 1.09 45,330
04/03/2013 1.079 1.1 1.06 1.1 94,215
04/02/2013 1.09 1.13 1.07 1.09 196,990
04/01/2013 1.05 1.1 1.05 1.08 122,091
03/28/2013 1.11 1.11 1.05 1.07 99,274
03/27/2013 1.11 1.11 1.09 1.11 42,275
03/26/2013 1.14 1.14 1.07 1.1 106,926
03/25/2013 1.11 1.14 1.1 1.14 105,995
03/22/2013 1.12 1.13 1.12 1.13 48,704
03/21/2013 1.14 1.14 1.11 1.11 65,917
03/20/2013 1.11 1.14 1.11 1.13 64,055
03/19/2013 1.12 1.13 1.11 1.12 22,900
03/18/2013 1.15 1.15 1.1 1.13 88,443
03/15/2013 1.13 1.17 1.12 1.17 152,533
03/14/2013 1.15 1.17 1.11 1.16 31,276
03/13/2013 1.15 1.16 1.1 1.15 88,751
03/12/2013 1.12 1.1499 1.1 1.12 92,409
03/11/2013 1.1 1.17 1.1 1.11 89,946
03/08/2013 1.12 1.15 1.09 1.12 63,308
03/07/2013 1.15 1.15 1.1 1.14 69,356
03/06/2013 1.1 1.15 1.08 1.15 121,452
03/05/2013 1.09 1.12 1.07 1.11 152,402
03/04/2013 1.12 1.1385 1.0707 1.1 143,525
03/01/2013 1.05 1.11 1.05 1.11 119,532
02/28/2013 1.15 1.16 1.09 1.09 161,561
02/27/2013 1.12 1.12 1.075 1.12 126,989
02/26/2013 1.05 1.11 1.05 1.09 72,258
02/25/2013 1.1 1.12 1.08 1.08 123,682
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.