Magellan Petroleum Corporation Historical Stock Prices

MPET 
$2.04
*  
0.09
4.23%
Get MPET Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
05/21/2014 2.14 2.14 2.06 2.1 111,526
05/20/2014 2.19 2.19 2.08 2.12 278,844
05/19/2014 2.15 2.225 2.14 2.18 466,929
05/16/2014 2.17 2.2099 2.05 2.15 279,490
05/15/2014 2.23 2.2399 2.05 2.11 636,683
05/14/2014 1.97 2.08 1.9 2.05 565,898
05/13/2014 2.44 2.49 1.96 2.02 1,681,702
05/12/2014 2.46 2.5 2.43 2.47 814,044
05/09/2014 2.37 2.48 2.37 2.48 548,266
05/08/2014 2.5 2.52 2.36 2.43 748,109
05/07/2014 2.43 2.49 2.35 2.49 737,961
05/06/2014 2.29 2.44 2.29 2.43 1,315,367
05/05/2014 2.33 2.339 2.25 2.32 414,608
05/02/2014 2.25 2.33 2.21 2.29 556,846
05/01/2014 2.25 2.25 2.13 2.25 458,220
04/30/2014 2.2 2.24 2.08 2.21 644,398
04/29/2014 2.24 2.26 2.14 2.17 565,783
04/28/2014 2.06 2.34 2.02 2.23 2,857,091
04/25/2014 1.95 2.04 1.88 2.01 874,691
04/24/2014 1.8 2.15 1.8 1.95 2,654,671
04/23/2014 1.7 1.79 1.7 1.76 352,248
04/22/2014 1.75 1.75 1.69 1.7 300,483
04/21/2014 1.59 1.7504 1.58 1.73 592,453
04/17/2014 1.55 1.59 1.54 1.59 180,104
04/16/2014 1.51 1.5123 1.47 1.51 149,350
04/15/2014 1.48 1.51 1.4301 1.47 233,622
04/14/2014 1.56 1.64 1.47 1.51 368,838
04/11/2014 1.56 1.5801 1.51 1.56 108,849
04/10/2014 1.62 1.6579 1.556 1.57 99,442
04/09/2014 1.61 1.61 1.55 1.59 155,591
04/08/2014 1.56 1.59 1.47 1.59 216,354
04/07/2014 1.61 1.61 1.52 1.53 257,251
04/04/2014 1.53 1.72 1.51 1.63 575,512
04/03/2014 1.47 1.62 1.44 1.59 720,913
04/02/2014 1.42 1.5 1.41 1.44 229,825
04/01/2014 1.4 1.43 1.4 1.42 56,665
03/31/2014 1.41 1.42 1.39 1.42 174,138
03/28/2014 1.42 1.42 1.4 1.41 71,868
03/27/2014 1.4 1.41 1.4 1.4 65,298
03/26/2014 1.4 1.41 1.37 1.4 165,685
03/25/2014 1.39 1.41 1.36 1.4 111,698
03/24/2014 1.41 1.42 1.35 1.38 127,755
03/21/2014 1.38 1.42 1.36 1.42 129,608
03/20/2014 1.31 1.4 1.3 1.35 70,893
03/19/2014 1.4 1.42 1.31 1.32 252,423
03/18/2014 1.27 1.38 1.27 1.34 128,378
03/17/2014 1.33 1.35 1.32 1.32 86,386
03/14/2014 1.38 1.42 1.31 1.34 110,483
03/13/2014 1.41 1.41 1.31 1.35 108,629
03/12/2014 1.378 1.39 1.33 1.37 136,357
03/11/2014 1.47 1.48 1.38 1.405 108,188
03/10/2014 1.44 1.54 1.361 1.43 411,392
03/07/2014 1.37 1.46 1.34 1.42 195,329
03/06/2014 1.31 1.37 1.3 1.37 94,997
03/05/2014 1.38 1.39 1.3 1.34 92,148
03/04/2014 1.33 1.39 1.3 1.36 66,376
03/03/2014 1.38 1.39 1.33 1.35 69,522
02/28/2014 1.38 1.38 1.32 1.34 163,842
02/27/2014 1.28 1.4 1.25 1.36 115,848
02/26/2014 1.31 1.31 1.27 1.31 235,572
02/25/2014 1.37 1.37 1.3 1.32 120,857
02/24/2014 1.4 1.43 1.36 1.36 176,258
02/21/2014 1.36 1.4 1.35 1.38 70,342
02/20/2014 1.43 1.43 1.34 1.34 138,344
02/19/2014 1.35 1.4 1.35 1.38 234,250
02/18/2014 1.37 1.47 1.28 1.39 974,097
02/14/2014 1.26 1.33 1.22 1.28 315,102
02/13/2014 1.2199 1.2497 1.19 1.235 91,850
02/12/2014 1.1851 1.2599 1.18 1.2098 247,469
02/11/2014 1.24 1.24 1.1728 1.18 78,388
02/10/2014 1.24 1.27 1.2 1.22 375,580
02/07/2014 1.08 1.28 1.07 1.23 679,648
02/06/2014 1.07 1.08 1.06 1.08 90,306
02/05/2014 1.09 1.0901 1.08 1.08 19,074
02/04/2014 1.07 1.12 1.07 1.09 63,921
02/03/2014 1.09 1.1 1.06 1.07 25,794
01/31/2014 1.08 1.13 1.08 1.08 33,373
01/30/2014 1.11 1.11 1.07 1.09 53,010
01/29/2014 1.08 1.12 1.08 1.11 51,563
01/28/2014 1.08 1.09 1.08 1.09 27,550
01/27/2014 1.05 1.09 1.05 1.08 106,291
01/24/2014 1.07 1.09 1.05 1.07 137,102
01/23/2014 1.09 1.09 1.07 1.08 76,757
01/22/2014 1.06 1.11 1.06 1.09 100,957
01/21/2014 1.1 1.15 1.07 1.07 116,797
01/17/2014 1.14 1.14 1.07 1.1 93,305
01/16/2014 1.1 1.12 1.06 1.12 159,919
01/15/2014 1.12 1.15 1.06 1.1 211,432
01/14/2014 1.04 1.23 1.04 1.13 805,886
01/13/2014 1.02 1.04 1.02 1.0399 55,444
01/10/2014 1.031 1.04 1.02 1.03 18,683
01/09/2014 1.02 1.06 1.02 1.05 43,011
01/08/2014 1.05 1.05 1.03 1.04 17,339
01/07/2014 1.04 1.06 1.023 1.03 43,544
01/06/2014 1.03 1.04 1.0282 1.04 37,373
01/03/2014 1.03 1.04 1.02 1.02 41,917
01/02/2014 1.02 1.04 1.02 1.02 19,348
12/31/2013 1.03 1.04 1.03 1.03 108,349
12/30/2013 1.04 1.05 1.02 1.03 95,162
12/27/2013 1.02 1.06 1.02 1.04 63,141
12/26/2013 1.03 1.04 1.02 1.04 140,085
12/24/2013 1.04 1.04 1.02 1.02 49,307
12/23/2013 1.05 1.05 1.02 1.04 97,819
12/20/2013 1.039 1.07 1.02 1.07 148,016
12/19/2013 1.04 1.04 1.03 1.04 25,284
12/18/2013 1.02 1.04 1.02 1.03 60,698
12/17/2013 1.06 1.08 1.02 1.04 98,728
12/16/2013 1.04 1.06 1.04 1.06 52,699
12/13/2013 1.06 1.07 1.04 1.04 53,567
12/12/2013 1.0576 1.0576 1.04 1.04 26,276
12/11/2013 1.04 1.07 1.03 1.03 35,881
12/10/2013 1.07 1.08 1.04 1.05 89,779
12/09/2013 1.07 1.07 1.06 1.06 67,209
12/06/2013 1.03 1.07 1.03 1.07 87,674
12/05/2013 1.037 1.05 1.03 1.03 121,668
12/04/2013 1.039 1.04 1.02 1.04 55,538
12/03/2013 1.07 1.07 1.03 1.05 56,155
12/02/2013 1.03 1.071 1.02 1.06 295,378
11/29/2013 1.07 1.09 1.02 1.02 164,977
11/27/2013 1.1 1.11 1.07 1.07 113,255
11/26/2013 1.08 1.12 1.07 1.0999 154,986
11/25/2013 1.08 1.08 1.05 1.08 223,308
11/22/2013 1.07 1.0885 1.05 1.0701 209,879
11/21/2013 1.06 1.13 1.05 1.075 491,560
11/20/2013 1.04 1.06 1.04 1.05 151,449
11/19/2013 1.02 1.04 1.02 1.03 127,496
11/18/2013 1.03 1.04 1.02 1.03 162,071
11/15/2013 1.03 1.04 1.03 1.04 63,900
11/14/2013 1.035 1.04 1.03 1.04 67,287
11/13/2013 1.03 1.05 1.02 1.035 69,718
11/12/2013 1.041 1.0499 1.02 1.02 48,354
11/11/2013 1.05 1.05 1.03 1.04 39,000
11/08/2013 1.04 1.06 1.0299 1.05 118,422
11/07/2013 1.06 1.06 1.04 1.05 99,095
11/06/2013 1.02 1.06 1.02 1.06 123,722
11/05/2013 1.05 1.06 1.03 1.06 76,686
11/04/2013 1.04 1.04 1.02 1.03 87,961
11/01/2013 1.05 1.06 1.03 1.05 122,744
10/31/2013 1.0299 1.0501 1.0199 1.03 175,477
10/30/2013 1.03 1.04 1.01 1.03 204,544
10/29/2013 1.03 1.04 1.02 1.04 84,206
10/28/2013 1.03 1.04 1.03 1.03 47,629
10/25/2013 1.03 1.04 1.03 1.04 66,177
10/24/2013 1.03 1.04 1.01 1.04 144,757
10/23/2013 1.01 1.04 1.01 1.04 80,571
10/22/2013 1.05 1.05 1.02 1.03 82,445
10/21/2013 1.05 1.06 1.02 1.06 108,727
10/18/2013 1.05 1.05 1.02 1.03 66,897
10/17/2013 1.03 1.06 1.03 1.06 133,818
10/16/2013 1.01 1.05 1.01 1.04 143,917
10/15/2013 1.03 1.04 1.02 1.03 66,668
10/14/2013 1.01 1.05 1.01 1.03 68,835
10/11/2013 1.04 1.0801 1.03 1.04 202,628
10/10/2013 1.04 1.066 1.02 1.0501 100,394
10/09/2013 1.03 1.05 1.01 1.04 103,904
10/08/2013 1.06 1.071 1.02 1.03 68,271
10/07/2013 1.08 1.09 1.06 1.07 42,023
10/04/2013 1.05 1.08 1.05 1.08 82,445
10/03/2013 1.059 1.06 1.04 1.06 87,114
10/02/2013 1.01 1.0796 1.01 1.05 205,133
10/01/2013 1.02 1.03 1.02 1.02 25,760
09/30/2013 1.01 1.04 1.01 1.02 168,750
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?