Mcdermott International Inc $6.87

up +0.01


17/4/2014 10:05 AM  |  NYSE : MDR  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDR historical data

Date Open High Low Close Volume
4/16/20147.037.056.856.864,241,530
4/15/20147.007.026.826.973,943,420
4/14/20146.987.036.906.984,420,320
4/11/20146.896.916.816.845,263,410
4/10/20147.107.156.956.974,190,460
4/9/20147.067.137.037.083,965,680
4/8/20146.847.126.847.094,693,530
4/7/20147.067.066.796.868,328,730
4/4/20147.087.137.027.076,254,950
4/3/20147.037.177.027.0410,526,200
4/2/20147.027.086.987.0623,927,200
4/1/20147.537.617.017.0337,190,100
3/31/20147.767.907.707.824,230,360
3/28/20147.787.897.697.734,791,850
3/27/20147.767.817.707.724,427,480
3/26/20148.028.087.767.797,388,860
3/25/20148.198.257.988.024,368,600
3/24/20148.318.458.158.164,804,240
3/21/20148.088.248.078.135,958,040
3/20/20148.098.168.008.054,438,800
3/19/20148.048.288.048.145,960,440
3/18/20147.958.117.948.074,493,010
3/17/20147.717.967.707.945,963,170
3/14/20147.707.787.687.704,936,110
3/13/20147.817.857.677.746,474,640
3/12/20147.717.857.677.784,930,860
3/11/20148.198.197.717.7412,742,600
3/10/20147.818.207.768.169,804,210
3/7/20147.887.947.717.827,729,660
3/6/20147.397.897.367.8412,360,400
3/5/20147.417.427.287.3710,090,000
3/4/20147.617.627.257.4433,088,000
3/3/20148.248.398.108.1110,389,200
2/28/20148.498.498.318.334,273,880
2/27/20148.608.628.458.503,355,770
2/26/20148.508.608.478.583,042,620
2/25/20148.638.688.478.494,319,140
2/24/20148.698.828.448.644,816,750
2/21/20148.718.778.628.681,809,280
2/20/20148.558.738.548.702,459,660
2/19/20148.598.738.558.563,467,850
2/18/20148.688.768.518.594,024,750
2/14/20148.458.628.418.612,837,900
2/13/20148.388.538.228.432,928,010
2/12/20148.488.558.448.472,302,600
2/11/20148.448.558.408.492,479,460
2/10/20148.528.548.438.452,275,780
2/7/20148.518.578.448.522,631,740
2/6/20148.228.518.208.443,048,200
2/5/20148.228.288.138.224,239,840
2/4/20148.158.298.158.225,001,120
2/3/20148.328.408.108.117,015,980
1/31/20148.268.408.258.342,725,140
1/30/20148.478.478.338.392,569,460
1/29/20148.198.438.198.383,210,090
1/28/20148.318.358.188.304,410,220
1/27/20148.468.548.158.307,477,360
1/24/20148.818.818.358.506,752,970
1/23/20148.979.038.908.924,114,700
1/22/20149.139.138.949.046,355,700
1/21/20149.259.369.079.122,730,260
1/17/20149.069.258.999.182,817,330
1/16/20149.189.229.049.062,203,900
1/15/20148.969.268.959.133,620,340
1/14/20148.899.008.858.923,503,440
1/13/20149.039.038.808.843,130,230
1/10/20149.059.108.889.014,000,900
1/9/20149.059.098.938.994,902,340
1/8/20149.029.118.939.045,054,750
1/7/20148.829.108.729.054,912,950
1/6/20148.968.978.688.763,393,560
1/3/20148.969.008.848.942,641,860
1/2/20149.059.098.838.925,315,500
12/31/20138.929.188.889.164,806,640
12/30/20138.758.918.738.904,580,030
12/27/20138.568.738.528.722,937,090
12/26/20138.438.608.398.512,880,520
12/24/20138.198.488.198.371,979,310
12/23/20138.388.388.118.174,915,340
12/20/20138.208.338.188.314,099,550
12/19/20138.348.348.138.243,214,750
12/18/20138.128.298.018.275,509,630
12/17/20138.238.238.118.123,037,890
12/16/20138.048.338.048.244,383,980
12/13/20138.098.127.948.032,887,700
12/12/20138.058.147.838.054,313,000
12/11/20138.208.288.028.064,210,530
12/10/20138.298.508.128.195,757,530
12/9/20138.108.508.078.316,562,690
12/6/20137.857.997.817.962,763,250
12/5/20137.877.877.717.783,187,640
12/4/20137.787.907.677.874,557,950
12/3/20137.877.987.717.794,924,950
12/2/20138.138.157.877.903,540,180
11/29/20138.048.207.948.151,518,620
11/27/20138.108.138.008.032,789,810
11/26/20138.158.218.018.043,340,260
11/25/20138.268.268.088.164,584,630
11/22/20137.998.357.968.265,280,210
11/21/20137.918.017.897.963,225,790
Trading Center