$4.07 -0.07 (%) Mcdermott International Inc - NYSE

Oct. 24, 2014 | 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
10/24/20144.154.154.034.072,537,498
10/23/20144.214.244.074.144,735,038
10/22/20144.254.494.124.134,002,730
10/21/20144.184.324.144.215,436,117
10/20/20144.054.244.024.155,511,953
10/17/20144.274.413.954.016,738,769
10/16/20143.784.373.764.1410,965,383
10/15/20143.883.923.603.9212,741,841
10/14/20144.154.213.863.8715,552,593
10/13/20144.214.384.064.0810,186,411
10/10/20144.574.574.104.2112,209,452
10/9/20144.744.764.104.4417,576,678
10/8/20144.914.964.484.7517,618,861
10/7/20145.145.174.944.946,544,702
10/6/20145.205.305.125.1512,518,869
10/3/20145.335.334.945.1519,592,517
10/2/20145.535.535.195.3015,100,592
10/1/20145.685.725.485.558,987,393
9/30/20146.026.065.655.728,239,633
9/29/20145.956.125.906.034,935,794
9/26/20146.016.095.956.035,165,145
9/25/20146.106.175.926.037,135,005
9/24/20146.056.125.996.1033,997,172
9/23/20146.156.256.006.0512,707,213
9/22/20146.326.326.176.184,742,063
9/19/20146.326.416.236.343,958,787
9/18/20146.406.476.306.334,097,551
9/17/20146.356.526.336.405,705,401
9/16/20146.296.416.266.333,331,496
9/15/20146.406.436.286.293,899,996
9/12/20146.506.506.386.414,984,816
9/11/20146.636.686.446.526,592,936
9/10/20146.846.886.516.665,307,271
9/9/20147.027.056.816.846,115,210
9/8/20147.167.217.037.032,262,388
9/5/20147.087.227.037.191,816,574
9/4/20147.187.257.057.081,887,090
9/3/20147.117.307.107.192,504,329
9/2/20147.227.267.027.063,245,965
8/29/20147.347.347.097.204,730,093
8/28/20147.557.607.327.352,179,497
8/27/20147.557.617.507.563,823,514
8/26/20147.417.577.407.513,316,715
8/25/20147.417.457.377.401,226,710
8/22/20147.467.477.337.391,828,010
8/21/20147.447.537.317.472,734,571
8/20/20147.457.517.417.452,720,931
8/19/20147.477.577.447.492,860,183
8/18/20147.447.527.387.432,096,567
8/15/20147.487.537.317.402,264,689
8/14/20147.517.557.397.431,341,135
8/13/20147.457.557.427.482,403,105
8/12/20147.567.627.387.403,771,216
8/11/20147.497.627.477.572,917,306
8/8/20147.297.437.217.422,444,300
8/7/20147.457.517.187.262,758,578
8/6/20147.297.667.247.406,248,699
8/5/20147.007.476.897.358,025,183
8/4/20147.197.287.077.263,445,828
8/1/20147.307.357.117.193,454,319
7/31/20147.497.527.307.303,770,541
7/30/20147.667.747.507.564,014,356
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center