MEI Pharma Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.526	0.526	0.526	0.526	8.118	50
2022-08-15	0.555	0.555	0.555	0.555	8.566	17
2022-08-10	0.518	0.518	0.518	0.518	7.993	50
2022-08-09	0.520	0.520	0.501	0.501	7.729	195
2022-08-08	0.524	0.524	0.524	0.524	8.087	394
2022-07-28	0.495	0.495	0.495	0.495	7.641	102
2022-07-22	0.541	0.541	0.509	0.509	7.850	110
2022-07-21	0.553	0.553	0.553	0.553	8.527	50
2022-07-20	0.576	0.576	0.576	0.576	8.890	30
2022-07-18	0.589	0.589	0.589	0.589	9.091	20
2022-07-15	0.596	0.596	0.570	0.570	8.799	415
2022-07-13	0.628	0.628	0.628	0.628	9.692	35
2022-07-11	0.605	0.605	0.602	0.602	9.288	8
2022-07-08	0.618	0.631	0.618	0.631	9.731	493
2022-07-07	0.595	0.600	0.595	0.597	9.208	56
2022-07-06	0.540	0.550	0.540	0.550	8.490	36
2022-07-05	0.556	0.556	0.556	0.556	8.581	2,185
2022-07-01	0.584	0.584	0.584	0.584	9.013	150
2022-06-28	0.646	0.646	0.612	0.612	9.438	19
2022-06-27	0.602	0.672	0.602	0.672	10.372	168
2022-06-24	0.602	0.602	0.602	0.602	9.291	2,283
2022-06-23	0.600	0.615	0.567	0.567	8.754	709
2022-06-22	0.559	0.559	0.559	0.559	8.620	62
2022-06-21	0.550	0.584	0.550	0.580	8.945	176
2022-06-17	0.528	0.528	0.528	0.528	8.148	5
2022-06-15	0.483	0.483	0.483	0.483	7.456	72
2022-06-10	0.611	0.611	0.576	0.576	8.891	225
2022-06-09	0.669	0.669	0.669	0.669	10.328	109
2022-06-08	0.640	0.640	0.640	0.640	9.876	0
2022-06-07	0.562	0.609	0.562	0.609	9.399	297
2022-06-06	0.540	0.540	0.540	0.540	8.334	625
2022-05-31	0.441	0.502	0.441	0.490	7.559	380
2022-05-20	0.465	0.465	0.465	0.465	7.171	70
2022-05-19	0.451	0.468	0.451	0.468	7.223	143
2022-05-18	0.487	0.487	0.484	0.487	7.513	205
2022-05-17	0.487	0.487	0.487	0.487	7.518	60
2022-05-16	0.503	0.503	0.478	0.478	7.377	29
2022-05-13	0.503	0.503	0.503	0.503	7.768	300
2022-05-11	0.550	0.550	0.510	0.510	7.871	182
2022-05-10	0.587	0.587	0.560	0.575	8.870	517
2022-05-09	0.591	0.591	0.580	0.580	8.944	353
2022-05-06	0.580	0.580	0.580	0.580	8.953	79
2022-05-05	0.612	0.612	0.612	0.612	9.438	55
2022-05-03	0.558	0.563	0.558	0.563	8.682	75
2022-04-29	0.514	0.514	0.514	0.514	7.933	13
2022-04-28	0.522	0.528	0.520	0.528	8.148	175
2022-04-27	0.533	0.533	0.527	0.527	8.126	65
2022-04-26	0.528	0.528	0.526	0.526	8.118	236
2022-04-25	0.580	0.580	0.569	0.569	8.782	212
2022-04-22	0.600	0.600	0.578	0.578	8.918	30
2022-04-21	0.598	0.598	0.570	0.570	8.799	60
2022-04-20	0.596	0.617	0.588	0.600	9.260	81
2022-04-19	0.556	0.556	0.556	0.556	8.581	90
2022-04-14	0.551	0.570	0.545	0.570	8.797	844
2022-04-13	0.616	0.625	0.562	0.596	9.197	801
2022-04-12	0.537	0.697	0.537	0.639	9.859	3,813
2022-04-11	0.560	0.560	0.560	0.560	8.649	3
2022-04-08	0.563	0.564	0.562	0.562	8.668	168
2022-04-07	0.587	0.587	0.576	0.576	8.885	206
2022-04-06	0.590	0.590	0.583	0.584	9.006	346

← NewerPage 11 of 12 · 704 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-16	1.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.