$4.67 -0.11 (%) Mcdermott International Inc - NYSE

May. 22, 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
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
2/9/20152.702.912.682.794,586,806
2/6/20152.752.792.662.714,986,979
2/5/20152.602.722.562.634,059,233
2/4/20152.732.752.522.576,180,597
2/3/20152.402.882.402.7713,663,273
2/2/20152.312.412.282.334,900,886
1/30/20152.152.272.132.256,466,366
1/29/20152.222.232.132.156,096,074
1/28/20152.272.312.192.194,251,036
1/27/20152.322.342.252.304,374,394
1/26/20152.342.382.272.306,685,809
1/23/20152.302.482.242.338,292,482
1/22/20152.222.352.182.299,694,324
1/21/20152.202.262.102.2210,055,606
1/20/20152.392.432.182.248,876,318
1/16/20152.332.412.272.375,820,750
1/15/20152.592.592.272.306,284,992
1/14/20152.472.502.302.457,222,396
1/13/20152.632.672.402.448,070,709
1/12/20152.812.812.602.635,078,883
1/9/20152.932.962.802.857,672,250
1/8/20153.023.062.962.994,406,947
1/7/20152.933.052.852.934,733,708
1/6/20152.912.962.782.896,029,401
1/5/20153.153.162.882.958,778,181
1/2/20152.923.102.883.044,937,718
12/31/20142.912.972.832.918,444,096
12/30/20142.993.072.922.936,156,338
12/29/20142.953.042.922.996,763,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center