$5.20 +0.13 (%) Mcdermott International Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDR historical data

Date Open High Low Close Volume
7/2/20155.105.245.055.201,879,191
7/1/20155.375.374.935.074,867,908
6/30/20155.305.475.275.346,090,216
6/29/20155.355.475.285.293,140,541
6/26/20155.415.485.305.464,303,425
6/25/20155.505.565.375.453,088,780
6/24/20155.725.765.455.513,891,676
6/23/20155.505.765.375.754,249,029
6/22/20155.705.735.445.484,923,627
6/19/20155.765.815.665.714,002,090
6/18/20155.745.835.595.803,648,578
6/17/20155.865.925.685.732,470,637
6/16/20155.645.795.595.782,431,990
6/15/20155.635.745.575.692,917,054
6/12/20155.725.795.665.721,678,901
6/11/20155.855.885.705.752,234,261
6/10/20155.755.935.665.893,994,545
6/9/20155.715.805.615.622,205,150
6/8/20155.685.795.565.622,092,802
6/5/20155.515.735.355.732,852,289
6/4/20155.775.805.515.523,253,717
6/3/20155.655.805.555.703,822,239
6/2/20155.585.765.525.675,320,875
6/1/20155.475.555.175.525,212,244
5/29/20155.505.625.395.465,579,728
5/28/20155.225.595.145.487,913,124
5/27/20155.295.315.035.235,187,710
5/26/20155.045.424.855.2813,188,591
5/22/20154.704.824.674.671,860,988
5/21/20154.674.964.654.782,659,268
5/20/20154.614.644.494.631,648,015
5/19/20154.664.714.594.602,289,511
5/18/20154.574.814.564.792,620,945
5/15/20154.834.844.504.616,698,786
5/14/20155.025.024.764.853,340,210
5/13/20154.885.074.884.964,422,805
5/12/20154.905.054.754.847,470,938
5/11/20155.245.285.015.084,104,687
5/8/20155.075.284.915.273,048,228
5/7/20155.155.194.925.034,118,314
5/6/20155.425.445.135.213,591,906
5/5/20155.455.545.255.263,790,971
5/4/20155.305.525.305.394,484,704
5/1/20155.215.245.065.242,814,856
4/30/20155.275.385.125.254,431,099
4/29/20155.155.305.075.243,858,892
4/28/20155.025.305.015.195,874,277
4/27/20155.085.194.975.023,211,475
4/24/20154.995.034.815.004,021,623
4/23/20154.995.214.884.994,475,013
4/22/20154.854.964.754.955,197,346
4/21/20155.145.154.764.895,657,419
4/20/20155.135.295.085.133,782,916
4/17/20155.495.494.965.1310,447,399
4/16/20155.395.595.175.514,554,273
4/15/20155.215.425.125.406,714,956
4/14/20155.005.254.995.126,364,519
4/13/20154.914.934.794.853,012,125
4/10/20154.794.904.754.884,033,544
4/9/20154.804.954.734.754,661,538
4/8/20154.804.984.544.7510,664,371
4/7/20154.514.914.404.7812,076,072
4/6/20154.234.594.224.459,880,618
4/2/20153.924.253.914.186,391,196
4/1/20153.864.033.863.945,741,010
3/31/20153.753.893.653.843,931,124
3/30/20153.643.783.623.784,367,371
3/27/20153.673.703.613.632,464,045
3/26/20153.893.913.623.734,623,254
3/25/20153.773.883.593.817,037,140
3/24/20153.453.783.453.746,870,857
3/23/20153.363.473.313.424,171,264
3/20/20153.313.403.243.293,594,800
3/19/20153.363.403.253.282,291,957
3/18/20153.173.423.133.413,932,600
3/17/20153.203.293.183.222,203,881
3/16/20153.343.343.203.262,528,678
3/13/20153.153.393.073.364,792,737
3/12/20153.143.223.123.181,911,472
3/11/20153.093.143.023.132,278,889
3/10/20153.143.203.103.112,899,451
3/9/20153.313.313.083.204,426,842
3/6/20153.313.373.213.323,944,430
3/5/20153.433.433.273.374,164,274
3/4/20153.253.443.063.438,693,113
3/3/20153.393.463.173.3324,126,124
3/2/20152.502.622.432.615,545,063
2/27/20152.482.522.432.505,323,292
2/26/20152.542.572.432.435,004,341
2/25/20152.562.642.482.542,171,498
2/24/20152.692.692.532.532,865,687
2/23/20152.572.612.492.563,207,863
2/20/20152.682.692.572.662,782,420
2/19/20152.742.752.632.672,115,736
2/18/20152.652.792.652.782,494,191
2/17/20152.792.822.672.713,633,592
2/13/20152.712.812.712.773,166,104
2/12/20152.672.752.632.654,029,336
2/11/20152.622.692.532.602,653,739
2/10/20152.772.802.602.683,193,500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!