Magellan Petroleum Corporation Historical Stock Prices

MPET 
$1.84
*  
0.02
1.08%
Get MPET Alerts
*Delayed - data as of Sep. 18, 2014 13:03 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
13:03  1.82  1.85  1.82  1.84 26,792
09/17/2014 1.89 1.89 1.8 1.86 170,493
09/16/2014 1.91 1.94 1.85 1.89 105,895
09/15/2014 1.82 1.9416 1.8 1.93 336,505
09/12/2014 1.82 1.9 1.8 1.85 124,800
09/11/2014 1.84 1.86 1.8 1.81 92,535
09/10/2014 1.92 1.92 1.841 1.86 170,761
09/09/2014 1.95 1.95 1.89 1.89 120,908
09/08/2014 1.96 1.96 1.91 1.93 104,033
09/05/2014 1.97 1.97 1.93 1.94 150,428
09/04/2014 2 2.01 1.93 1.94 145,729
09/03/2014 2.02 2.04 1.98 1.98 159,186
09/02/2014 2.04 2.0449 1.98 2 135,928
08/29/2014 2.01 2.0717 2 2.06 191,226
08/28/2014 1.99 2.03 1.96 1.98 81,542
08/27/2014 2.01 2.02 1.95 1.99 141,639
08/26/2014 1.97 2.03 1.95 2.02 257,168
08/25/2014 1.97 2 1.92 1.98 354,666
08/22/2014 2.02 2.04 1.94 2 197,642
08/21/2014 2.06 2.06 1.97 2.06 209,155
08/20/2014 2.1 2.1 2.02 2.08 174,057
08/19/2014 2.11 2.16 2.1 2.1 69,251
08/18/2014 2.2 2.2 2.1 2.11 232,860
08/15/2014 2.15 2.18 2.09 2.16 282,883
08/14/2014 2.18 2.18 2.09 2.11 92,571
08/13/2014 2.2 2.22 2.07 2.12 265,728
08/12/2014 2.16 2.16 2.06 2.13 202,604
08/11/2014 2.08 2.15 2.01 2.14 157,569
08/08/2014 1.99 2.133 1.95 2.1 278,435
08/07/2014 2.02 2.0399 1.933 1.96 85,803
08/06/2014 1.94 2.04 1.91 2 114,053
08/05/2014 1.9203 1.9611 1.9 1.93 134,758
08/04/2014 1.95 2 1.91 1.95 160,536
08/01/2014 1.92 1.98 1.91 1.91 86,042
07/31/2014 1.95 1.98 1.92 1.92 157,613
07/30/2014 1.98 1.99 1.89 1.96 218,487
07/29/2014 2 2 1.88 1.96 218,467
07/28/2014 2.09 2.09 1.8 1.98 427,942
07/25/2014 2.07 2.13 2.03 2.06 245,477
07/24/2014 2.13 2.14 2.04 2.08 117,818
07/23/2014 2.14 2.14 2.02 2.13 179,869
07/22/2014 2.18 2.19 2.11 2.14 85,289
07/21/2014 2.14 2.17 2.09 2.16 203,631
07/18/2014 2.1 2.13 2.09 2.13 68,948
07/17/2014 2.19 2.19 2.07 2.07 186,433
07/16/2014 2.18 2.22 2.1 2.17 249,587
07/15/2014 2.27 2.27 2.1 2.15 229,096
07/14/2014 2.28 2.29 2.2 2.26 192,616
07/11/2014 2.13 2.33 2.12 2.28 748,996
07/10/2014 2.13 2.199 2.07 2.15 219,182
07/09/2014 2.04 2.14 1.96 2.11 297,359
07/08/2014 2.11 2.11 2.02 2.02 110,039
07/07/2014 2.12 2.14 2.07 2.08 93,225
07/03/2014 2.12 2.15 2.08 2.13 83,747
07/02/2014 2.17 2.18 2.1 2.1 318,496
07/01/2014 2.23 2.2599 2.02 2.18 232,779
06/30/2014 2 2.26 2 2.2 757,792
06/27/2014 1.99 2.03 1.94 2.03 160,654
06/26/2014 1.93 1.99 1.93 1.96 70,351
06/25/2014 1.95 2 1.92 1.96 76,485
06/24/2014 2.05 2.07 1.951 1.97 154,205
06/23/2014 2.08 2.09 2.02 2.04 69,918
06/20/2014 2.1 2.12 2.0381 2.06 205,436
06/19/2014 2.07 2.115 2.06 2.1 507,736
06/18/2014 2.09 2.11 2.05 2.08 296,153
06/17/2014 2.05 2.08 2.03 2.08 315,458
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?