Mcdermott International Inc $7.56

down -0.04


30/7/2014 03:59 PM  |  NYSE : MDR  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDR historical data

Date Open High Low Close Volume
7/29/20147.607.817.557.604,168,097
7/28/20147.707.747.557.572,896,493
7/25/20147.787.857.697.712,360,264
7/24/20147.998.007.837.853,787,125
7/23/20147.978.077.907.972,391,174
7/22/20147.798.037.777.987,846,878
7/21/20147.687.817.647.713,910,847
7/18/20147.497.727.447.713,639,540
7/17/20147.557.647.467.503,020,225
7/16/20147.477.597.417.582,229,612
7/15/20147.467.547.357.453,331,912
7/14/20147.397.517.357.473,217,320
7/11/20147.437.447.267.372,989,672
7/10/20147.527.587.417.434,355,662
7/9/20147.837.887.657.691,891,395
7/8/20147.747.897.487.814,011,401
7/7/20147.947.947.687.702,816,971
7/3/20147.947.987.857.981,347,438
7/2/20147.958.037.897.932,542,354
7/1/20148.128.127.927.964,054,573
6/30/20147.988.127.948.094,743,144
6/27/20148.058.127.998.0024,283,314
6/26/20148.188.207.968.024,411,762
6/25/20148.088.197.948.153,841,836
6/24/20148.178.298.088.113,246,395
6/23/20148.268.278.128.203,284,917
6/20/20148.218.268.148.234,540,281
6/19/20148.378.438.158.213,570,868
6/18/20148.118.378.028.355,189,714
6/17/20148.048.228.008.143,977,054
6/16/20147.988.117.928.083,518,397
6/13/20147.797.977.767.973,162,089
6/12/20147.817.917.777.792,913,474
6/11/20147.857.877.707.795,537,551
6/10/20147.737.847.647.732,793,935
6/9/20147.707.907.657.744,496,727
6/6/20147.417.727.377.714,979,369
6/5/20147.297.447.227.422,329,436
6/4/20147.337.447.237.303,089,075
6/3/20147.097.377.097.352,644,165
6/2/20147.257.287.057.124,416,561
5/30/20147.337.437.217.262,172,229
5/29/20147.157.437.137.366,399,073
5/28/20147.087.137.017.122,581,645
5/27/20147.087.227.057.073,172,076
5/23/20147.167.177.047.072,217,025
5/22/20147.077.227.037.172,219,783
5/21/20147.037.106.997.061,678,999
5/20/20147.147.146.947.002,201,794
5/19/20146.937.176.897.132,753,826
5/16/20147.097.146.937.014,592,040
5/15/20147.117.116.887.073,334,123
5/14/20147.227.327.117.142,877,676
5/13/20147.107.257.067.193,969,071
5/12/20146.947.066.907.044,886,837
5/9/20146.747.006.656.924,853,560
5/8/20146.967.166.586.7313,722,624
5/7/20147.227.226.967.145,517,154
5/6/20147.157.237.107.143,095,553
5/5/20147.187.217.027.171,991,240
5/2/20147.167.277.127.223,120,916
5/1/20147.227.237.107.152,544,370
4/30/20147.027.257.017.235,207,620
4/29/20146.957.086.947.046,431,975
4/28/20147.017.046.836.936,055,537
4/25/20146.987.016.876.9810,107,308
4/24/20147.057.057.007.014,220,833
4/23/20147.007.097.007.013,807,529
4/22/20146.907.106.896.994,678,957
4/21/20146.896.946.836.892,921,324
4/17/20146.906.946.846.874,234,308
4/16/20147.037.056.856.864,241,532
4/15/20147.007.026.826.973,943,419
4/14/20146.987.036.906.984,420,325
4/11/20146.896.916.816.845,263,410
4/10/20147.107.156.956.974,190,457
4/9/20147.067.137.037.083,965,679
4/8/20146.847.126.847.094,693,531
4/7/20147.067.066.796.868,328,729
4/4/20147.087.137.027.076,254,951
4/3/20147.037.177.027.0410,526,203
4/2/20147.027.086.987.0623,927,249
4/1/20147.537.617.017.0337,190,091
3/31/20147.767.907.707.824,230,361
3/28/20147.787.897.697.734,791,847
3/27/20147.767.817.707.724,427,480
3/26/20148.028.087.767.797,388,855
3/25/20148.198.257.988.024,368,602
3/24/20148.318.458.158.164,804,239
3/21/20148.088.248.078.135,958,045
3/20/20148.098.168.008.054,438,795
3/19/20148.048.288.048.145,960,437
3/18/20147.958.117.948.074,493,014
3/17/20147.717.967.707.945,963,168
3/14/20147.707.787.687.704,936,109
3/13/20147.817.857.677.746,474,644
3/12/20147.717.857.677.784,930,864
3/11/20148.198.197.717.7412,742,613
3/10/20147.818.207.768.169,804,213
3/7/20147.887.947.717.827,729,659
Trading Center