MCDERMOTT INTERNATIONAL $8.92

up +0.12


24/5/2013 05:24 PM  |  NYSE : MDR  |  Industries : Construction / Utility System Construction
Type:

MDR historical data

Date Open High Low Close Volume
5/24/2013 8.73 8.99 8.73 8.92 35490
5/23/2013 8.72 8.88 8.62 8.80 34290
5/22/2013 9.12 9.12 8.83 8.93 36496
5/21/2013 9.10 9.22 9.02 9.10 35827
5/20/2013 8.81 9.24 8.78 9.09 66944
5/17/2013 8.58 9.00 8.55 8.86 71154
5/16/2013 8.69 8.73 8.48 8.49 100108
5/15/2013 9.04 9.11 8.75 8.77 78059
5/14/2013 9.23 9.31 9.05 9.10 48941
5/13/2013 9.31 9.37 9.15 9.23 53042
5/10/2013 9.45 9.59 9.25 9.40 91804
5/9/2013 10.00 10.31 9.14 9.59 216161
5/8/2013 10.91 11.06 10.85 11.03 32830
5/7/2013 10.75 10.93 10.62 10.93 19749
5/6/2013 10.71 10.75 10.55 10.73 24165
5/3/2013 10.55 10.81 10.52 10.68 25469
5/2/2013 10.32 10.49 10.25 10.43 24885
5/1/2013 10.58 10.63 10.28 10.31 20176
4/30/2013 10.53 10.76 10.51 10.68 21371
4/29/2013 10.49 10.58 10.36 10.56 15560
4/26/2013 10.44 10.51 10.32 10.39 23700
4/25/2013 10.64 10.67 10.47 10.49 24637
4/24/2013 10.39 10.68 10.39 10.54 23331
4/23/2013 10.30 10.36 10.15 10.36 13421
4/22/2013 10.16 10.30 9.97 10.24 17886
4/19/2013 10.28 10.28 10.03 10.08 23750
4/18/2013 10.17 10.30 10.02 10.18 30906
4/17/2013 10.48 10.48 9.91 10.08 52541
4/16/2013 10.41 10.65 10.40 10.64 30277
4/15/2013 10.57 10.57 10.10 10.35 48538
4/12/2013 10.86 10.88 10.62 10.72 31093
4/11/2013 10.87 11.04 10.70 10.97 15952
4/10/2013 10.73 10.90 10.68 10.85 13353
4/9/2013 10.78 11.02 10.71 10.71 16044
4/8/2013 10.40 10.79 10.39 10.73 29168
4/5/2013 10.22 10.47 10.21 10.41 19930
4/4/2013 10.32 10.46 10.27 10.36 15923
4/3/2013 10.45 10.57 10.26 10.37 40123
4/2/2013 10.58 10.69 10.44 10.45 21808
4/1/2013 10.99 10.99 10.47 10.56 32273
3/28/2013 10.91 11.03 10.90 10.99 17864
3/27/2013 10.93 11.00 10.86 10.95 14480
3/26/2013 11.01 11.07 10.93 11.03 14505
3/25/2013 11.00 11.09 10.90 10.93 21168
3/22/2013 11.02 11.08 10.89 10.94 18273
3/21/2013 11.01 11.13 10.91 10.98 24860
3/20/2013 11.09 11.18 10.98 11.03 39538
3/19/2013 11.24 11.24 10.88 11.01 46063
3/18/2013 11.08 11.29 11.00 11.26 37772
3/15/2013 11.25 11.38 11.14 11.29 33508
3/14/2013 11.11 11.34 11.08 11.30 22534
3/13/2013 11.01 11.20 10.98 11.11 29876
3/12/2013 10.84 11.05 10.72 11.03 42697
3/11/2013 10.88 10.88 10.65 10.84 22711
3/8/2013 10.89 10.97 10.76 10.88 39351
3/7/2013 10.78 10.90 10.66 10.76 32793
3/6/2013 10.56 10.86 10.54 10.79 58512
3/5/2013 10.57 10.62 10.36 10.50 51115
3/4/2013 10.57 10.65 10.27 10.52 98695
3/1/2013 11.59 11.59 10.61 10.70 182017
2/28/2013 13.04 13.04 12.59 12.72 46676
2/27/2013 12.52 13.07 12.51 12.95 41606
2/26/2013 12.56 12.60 12.28 12.52 31068
2/25/2013 12.99 13.08 12.49 12.51 39625
2/22/2013 12.86 12.98 12.76 12.94 30869
2/21/2013 12.67 12.82 12.63 12.81 50415
2/20/2013 12.86 13.01 12.70 12.79 38266
2/19/2013 12.93 12.93 12.79 12.83 24082
2/15/2013 12.95 12.99 12.80 12.88 16856
2/14/2013 12.84 13.18 12.74 12.97 18431
2/13/2013 13.10 13.13 12.77 12.87 29143
2/12/2013 13.06 13.14 12.84 13.05 25432
2/11/2013 13.39 13.39 13.01 13.01 37936
2/8/2013 12.83 13.48 12.81 13.47 94828
2/7/2013 12.54 12.63 12.30 12.40 15350
2/6/2013 12.22 12.52 12.06 12.49 27162
2/5/2013 12.01 12.39 11.86 12.32 42293
2/4/2013 12.17 12.21 11.81 11.96 38757
2/1/2013 12.33 12.33 12.10 12.24 31321
1/31/2013 12.19 12.47 12.14 12.17 27926
1/30/2013 12.65 12.67 12.07 12.19 97158
1/29/2013 12.78 12.83 12.56 12.68 50992
1/28/2013 12.79 12.85 12.56 12.75 25232
1/25/2013 12.42 12.80 12.40 12.73 32505
1/24/2013 12.37 12.59 12.24 12.37 31684
1/23/2013 12.56 12.74 12.31 12.36 40141
1/22/2013 12.30 12.63 12.26 12.51 32879
1/18/2013 11.92 12.30 11.79 12.27 40678
1/17/2013 11.98 12.01 11.86 11.90 19196
1/16/2013 11.97 12.02 11.83 11.95 18081
1/15/2013 11.55 12.00 11.50 11.98 22690
1/14/2013 11.81 11.82 11.57 11.66 31629
1/11/2013 11.80 11.94 11.64 11.83 28354
1/10/2013 11.41 12.16 11.30 11.83 38455
1/9/2013 11.44 11.47 11.22 11.34 14035
1/8/2013 11.57 11.59 11.37 11.45 12839
1/7/2013 11.76 11.84 11.51 11.61 17037
1/4/2013 11.42 11.90 11.37 11.85 35654
1/3/2013 11.23 11.64 11.20 11.38 29348
1/2/2013 11.26 11.35 11.06 11.23 21957
Marketplace
Trading Center