Skip to main content

Mei Pharma Inc (NQ: MEIP )

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 127.86 135.94 127.86 134.07 2,577 +5.13(+3.98%)
Mar 27, 2013 127.55 128.95 125.23 128.95 871 +2.48(+1.97%)
Mar 26, 2013 123.82 127.55 120.40 126.46 1,678 +0.78(+0.62%)
Mar 25, 2013 125.37 128.32 125.37 125.68 3,840 -0.47(-0.37%)
Mar 22, 2013 126.93 131.90 124.60 126.15 1,204 +0.16(+0.12%)
Mar 21, 2013 126.77 128.17 124.91 126.00 1,063 -1.55(-1.22%)
Mar 20, 2013 127.24 127.86 124.60 127.55 936 +0.00(+0.00%)
Mar 19, 2013 127.86 129.41 125.22 127.55 2,597 -0.62(-0.49%)
Mar 18, 2013 124.29 129.72 124.29 128.17 3,503 +2.95(+2.36%)
Mar 15, 2013 125.68 130.34 124.44 125.22 2,383 -4.35(-3.36%)
Mar 14, 2013 126.62 131.74 124.47 129.57 1,918 +2.49(+1.96%)
Mar 13, 2013 129.72 131.90 125.06 127.08 1,571 +1.86(+1.49%)
Mar 12, 2013 130.50 136.85 124.29 125.22 1,203 -2.64(-2.07%)
Mar 11, 2013 127.55 130.34 124.29 127.86 1,963 +2.02(+1.61%)
Mar 08, 2013 121.49 128.64 120.09 125.84 2,357 +2.95(+2.40%)
Mar 07, 2013 129.26 132.05 120.71 122.89 2,187 -5.13(-4.01%)
Mar 06, 2013 130.03 131.98 117.14 128.01 4,531 +2.95(+2.36%)
Mar 05, 2013 144.02 149.86 124.60 125.06 5,358 -18.64(-12.97%)
Mar 04, 2013 128.17 146.66 125.84 143.71 20,786 +17.87(+14.20%)
Mar 01, 2013 116.52 126.77 112.79 125.84 20,806 +10.10(+8.72%)
Feb 28, 2013 109.53 116.52 108.75 115.74 18,868 +8.55(+7.97%)
Feb 27, 2013 111.08 116.52 106.42 107.20 5,280 -3.88(-3.50%)
Feb 26, 2013 108.75 119.62 106.11 111.08 7,507 +0.78(+0.70%)
Feb 22, 2013 104.87 112.01 98.50 110.30 25,628 +6.22(+5.97%)
Feb 21, 2013 101.29 104.87 98.65 104.09 4,700 +3.88(+3.88%)
Feb 20, 2013 104.40 104.87 99.43 100.20 3,430 -4.20(-4.02%)
Feb 19, 2013 103.78 107.20 101.76 104.40 22,783 +1.86(+1.82%)
Feb 15, 2013 95.86 107.49 95.54 102.54 28,719 +5.44(+5.60%)
Feb 14, 2013 87.00 107.82 87.00 97.10 4,184 +10.72(+12.41%)
Feb 13, 2013 73.95 87.00 69.91 86.38 20,153 +13.36(+18.30%)
Feb 12, 2013 77.68 77.68 73.02 73.02 760 -4.66(-6.00%)
Feb 11, 2013 80.94 81.10 77.68 77.68 1,139 -1.55(-1.96%)
Feb 08, 2013 77.99 84.20 77.68 79.23 1,924 -1.40(-1.73%)
Feb 07, 2013 86.69 87.00 77.68 80.63 1,222 +2.80(+3.59%)
Feb 06, 2013 81.41 87.78 76.44 77.83 1,265 -0.47(-0.60%)
Feb 04, 2013 78.30 81.87 73.17 78.30 2,865 -1.09(-1.37%)
Feb 01, 2013 76.90 88.55 72.24 79.39 1,639 +1.71(+2.20%)
Jan 31, 2013 78.92 79.12 67.81 77.68 13,195 -2.02(-2.53%)
Jan 30, 2013 84.83 85.45 79.39 79.70 2,900 -4.97(-5.87%)
Jan 29, 2013 85.76 85.76 77.83 84.67 1,211 -1.09(-1.27%)
Jan 28, 2013 88.86 88.86 80.79 85.76 2,560 -3.26(-3.66%)
Jan 25, 2013 97.10 97.10 88.55 89.02 4,671 -8.08(-8.32%)
Jan 24, 2013 105.33 105.33 95.54 97.10 2,774 -5.75(-5.59%)
Jan 23, 2013 109.06 109.06 102.69 102.85 522 -5.75(-5.29%)
Jan 22, 2013 108.59 111.55 103.62 108.59 1,096 +1.86(+1.75%)
Jan 18, 2013 108.13 114.78 106.42 106.73 1,271 +1.09(+1.03%)
Jan 17, 2013 113.72 114.65 104.25 105.64 4,883 -8.39(-7.36%)
Jan 16, 2013 112.63 115.43 112.63 114.03 796 -0.76(-0.66%)
Jan 15, 2013 114.50 114.79 111.08 114.79 688 +1.38(+1.22%)
Jan 14, 2013 114.96 114.96 112.63 113.41 1,801 -1.55(-1.35%)
Jan 11, 2013 111.55 116.36 109.06 114.96 1,365 +3.26(+2.92%)
Jan 10, 2013 109.37 113.10 109.06 111.70 719 +2.17(+1.99%)
Jan 09, 2013 109.06 114.03 108.91 109.53 894 -2.17(-1.95%)
Jan 08, 2013 110.46 111.86 109.37 111.70 773 +1.24(+1.13%)
Jan 07, 2013 113.41 113.41 107.18 110.46 1,175 +3.26(+3.04%)
Jan 04, 2013 106.42 110.30 105.80 107.20 1,463 -1.24(-1.15%)
Jan 03, 2013 110.15 110.15 106.28 108.44 1,306 -2.64(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.