MAGELLAN PETE Historical Stock Price

Below is the stock price history for Magellan Pete MPET. Data is recorded each day for the historical open, high, low, close and volume. The Magellan Pete stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Magellan Pete Historical Stock Price

DateOpenHighLowCloseVolume
2017-02-09 14.20 14.20 13.90 14.09 19,204
2017-02-08 13.96 14.21 13.60 13.77 12,975
2017-02-07 13.53 14.21 13.53 13.78 23,542
2017-02-06 12.68 13.12 12.68 12.95 4,565
2017-02-03 13.31 13.82 12.535 12.535 7,421
2017-02-02 11.75 13.39 11.75 13.28 8,464
2017-02-01 12.43 12.43 11.67 11.80 5,906
2017-01-31 11.95 12.31 11.70 11.90 3,184
2017-01-30 11.55 11.59 11.41 11.59 1,761
2017-01-27 11.84 11.84 11.65 11.65 1,781
2017-01-26 11.69 12.35 11.69 12.30 2,978
2017-01-25 11.62 12.20 11.62 12.00 9,186
2017-01-24 12.46 12.46 11.30 11.43 16,811
2017-01-23 12.64 12.88 12.35 12.46 8,253
2017-01-20 13.17 14.08 12.50 12.56 17,942
2017-01-19 12.59 13.35 11.35 13.30 39,540
2017-01-18 14.68 16.51 12.82 13.16 66,089
2017-01-17 13.82 16.00 13.62 15.86 40,178
2017-01-13 13.21 13.86 13.12 13.45 12,490
2017-01-12 11.91 13.41 11.91 13.11 16,595
2017-01-11 11.27 11.84 11.25 11.84 15,399
2017-01-10 10.89 11.14 10.88 11.14 1,440
2017-01-09 10.51 11.07 10.51 10.84 2,332
2017-01-06 10.71 10.78 10.54 10.74 1,473
2017-01-05 10.72 11.06 10.72 10.91 2,333
2017-01-04 11.07 11.12 10.77 10.97 7,506
2017-01-03 11.25 11.25 10.44 11.00 12,326
2016-12-30 10.70 11.36 10.70 11.02 19,523
2016-12-29 11.45 11.45 10.53 10.61 26,380
2016-12-28 10.17 11.57 10.02 11.57 30,993

» More Magellan Pete Stock Price History

To see other companies like Magellan Pete (MPET), view our stock market today for news, and other data.