Historical Stock Prices

MPET 
$0.41
*  
0.025
5.75%
Get MPET Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 0.45 0.45 0.41 0.41 65,231
05/21/2015 0.41 0.44 0.3801 0.435 172,016
05/20/2015 0.4 0.409 0.3601 0.391 97,116
05/19/2015 0.37 0.3787 0.3615 0.3652 99,733
05/18/2015 0.4 0.42 0.36 0.375 130,565
05/15/2015 0.4202 0.44 0.382 0.3999 160,705
05/14/2015 0.451 0.465 0.39 0.429 226,549
05/13/2015 0.496 0.496 0.44 0.45 155,111
05/12/2015 0.45 0.5 0.43 0.5 117,683
05/11/2015 0.4798 0.4829 0.45 0.45 75,760
05/08/2015 0.48 0.49 0.4501 0.4741 64,510
05/07/2015 0.51 0.518 0.48 0.4801 93,199
05/06/2015 0.5001 0.5175 0.48 0.49 124,806
05/05/2015 0.5425 0.5426 0.5 0.5199 78,677
05/04/2015 0.55 0.55 0.482 0.529 138,606
05/01/2015 0.54 0.554 0.5308 0.535 60,115
04/30/2015 0.54 0.5527 0.525 0.549 32,779
04/29/2015 0.58 0.58 0.525 0.53 94,218
04/28/2015 0.55 0.57 0.5299 0.546 47,751
04/27/2015 0.54 0.57 0.54 0.55 54,387
04/24/2015 0.57 0.58 0.54 0.58 22,459
04/23/2015 0.53 0.56 0.52 0.55 126,759
04/22/2015 0.541 0.55 0.52 0.522 78,727
04/21/2015 0.5731 0.5969 0.5115 0.55 151,008
04/20/2015 0.59 0.59 0.571 0.571 126,954
04/17/2015 0.6 0.6 0.54 0.561 191,374
04/16/2015 0.62 0.62 0.51 0.55 242,476
04/15/2015 0.63 0.63 0.5702 0.598 189,022
04/14/2015 0.57 0.61 0.57 0.61 209,463
04/13/2015 0.67 0.68 0.56 0.585 465,476
04/10/2015 0.63 0.65 0.6131 0.6431 676,619
04/09/2015 0.615 0.66 0.56 0.61 1,029,975
04/08/2015 0.6297 0.6297 0.452 0.509 830,125
04/07/2015 0.3776 0.48 0.36 0.4749 663,216
04/06/2015 0.295 0.3799 0.295 0.3401 584,877
04/02/2015 0.42 0.45 0.25 0.291 1,721,168
04/01/2015 0.52 0.54 0.3652 0.451 605,572
03/31/2015 0.63 0.63 0.51 0.51 132,741
03/30/2015 0.57 0.594 0.55 0.58 85,216
03/27/2015 0.5999 0.62 0.5801 0.595 84,296
03/26/2015 0.59 0.6299 0.5203 0.59 168,521
03/25/2015 0.64 0.644 0.5803 0.605 126,494
03/24/2015 0.615 0.65 0.615 0.6276 52,024
03/23/2015 0.623 0.6499 0.615 0.6225 41,089
03/20/2015 0.66 0.7065 0.65 0.65 54,562
03/19/2015 0.65 0.685 0.64 0.685 17,917
03/18/2015 0.679 0.68 0.615 0.68 36,540
03/17/2015 0.67 0.685 0.6201 0.685 25,592
03/16/2015 0.6816 0.6816 0.6101 0.68 63,453
03/13/2015 0.72 0.745 0.68 0.685 56,779
03/12/2015 0.73 0.7301 0.701 0.72 53,053
03/11/2015 0.71 0.7999 0.6998 0.7001 78,784
03/10/2015 0.7999 0.7999 0.7 0.74 28,958
03/09/2015 0.75 0.76 0.74 0.74 31,709
03/06/2015 0.75 0.7797 0.75 0.7601 83,740
03/05/2015 0.82 0.82 0.73 0.7525 262,449
03/04/2015 0.78 0.8299 0.78 0.82 17,055
03/03/2015 0.79 0.84 0.77 0.77 45,187
03/02/2015 0.83 0.8401 0.78 0.79 117,322
02/27/2015 0.83 0.8499 0.82 0.82 37,967
02/26/2015 0.82 0.86 0.82 0.82 33,059
02/25/2015 0.85 0.86 0.8099 0.855 53,693
02/24/2015 0.825 0.85 0.825 0.825 39,487
02/23/2015 0.86 0.86 0.82 0.825 68,904
02/20/2015 0.81 0.879 0.81 0.879 32,592
02/19/2015 0.81 0.88 0.81 0.81 78,209
02/18/2015 0.82 0.867 0.81 0.84 77,357
02/17/2015 0.85 0.88 0.8 0.82 82,684
02/13/2015 0.87 0.8799 0.83 0.84 35,789
02/12/2015 0.86 0.88 0.8402 0.87 60,771
02/11/2015 0.87 0.8701 0.81 0.8279 26,904
02/10/2015 0.89 0.9 0.8 0.8698 99,012
02/09/2015 0.87 0.93 0.8355 0.87 115,900
02/06/2015 0.78 0.92 0.78 0.83 291,682
02/05/2015 0.7501 0.85 0.7501 0.785 83,466
02/04/2015 0.83 0.866 0.7707 0.8 43,031
02/03/2015 0.78 0.88 0.7402 0.83 46,189
02/02/2015 0.75 0.78 0.67 0.7211 195,728
01/30/2015 0.76 0.81 0.75 0.78 130,671
01/29/2015 0.85 0.85 0.769 0.772 49,544
01/28/2015 0.821 0.84 0.8 0.82 38,772
01/27/2015 0.79 0.8478 0.78 0.83 111,647
01/26/2015 0.79 0.7901 0.7704 0.79 108,506
01/23/2015 0.77 0.78 0.77 0.7748 33,429
01/22/2015 0.8 0.8135 0.79 0.8135 40,029
01/21/2015 0.81 0.815 0.791 0.8 49,344
01/20/2015 0.8 0.835 0.8 0.835 28,151
01/16/2015 0.83 0.84 0.8034 0.8034 38,658
01/15/2015 0.83 0.84 0.827 0.84 19,102
01/14/2015 0.81 0.85 0.81 0.8246 98,415
01/13/2015 0.87 0.879 0.83 0.83 74,935
01/12/2015 0.9 0.9 0.825 0.863 56,479
01/09/2015 0.89 0.9076 0.86 0.899 71,553
01/08/2015 0.91 0.9102 0.87 0.91 69,809
01/07/2015 0.85 0.8995 0.83 0.895 114,875
01/06/2015 0.88 0.88 0.8017 0.85 116,740
01/05/2015 0.89 0.93 0.82 0.8273 202,829
01/02/2015 0.89 0.9301 0.89 0.915 154,169
12/31/2014 0.87 0.91 0.87 0.91 122,657
12/30/2014 0.91 0.9356 0.8815 0.8901 230,244
12/29/2014 0.89 0.989 0.88 0.94 161,538
12/26/2014 0.93 0.9699 0.89 0.89 85,436
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
09/23/2014 1.78 1.8 1.7 1.8 165,561
09/22/2014 1.839 1.85 1.67 1.8 216,622
09/19/2014 1.86 1.87 1.77 1.85 135,076
09/18/2014 1.82 1.87 1.82 1.82 73,191
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
06/16/2014 2.08 2.14 2.05 2.07 192,111
06/13/2014 2.05 2.09 2.01 2.05 279,984
06/12/2014 2.05 2.08 2 2.04 128,305
06/11/2014 2.05 2.0599 1.93 2.03 149,140
06/10/2014 2.13 2.149 2.0201 2.07 244,091
06/09/2014 2 2.09 1.9 2.07 471,490
06/06/2014 1.92 1.99 1.85 1.9 153,388
06/05/2014 1.8 1.95 1.77 1.92 359,128
06/04/2014 1.75 1.8001 1.71 1.77 183,711
06/03/2014 1.68 1.96 1.66 1.78 1,607,514
06/02/2014 1.7 1.74 1.59 1.67 312,449
05/30/2014 1.73 1.74 1.55 1.665 494,815
05/29/2014 1.85 1.8998 1.65 1.7 701,964
05/28/2014 1.98 2 1.82 1.86 425,944
05/27/2014 2.09 2.14 1.93 1.99 312,379
05/23/2014 2.11 2.16 2.08 2.11 453,601
05/22/2014 2.05 2.15 2.02 2.12 696,559
*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?