$2.38 +0.09 (%) Mcdermott International Inc - NYSE

Feb. 12, 2016 | 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
2/12/20162.342.502.282.382,475,027
2/11/20162.292.412.252.294,375,417
2/10/20162.542.542.372.384,593,993
2/9/20162.472.552.392.531,415,482
2/8/20162.662.662.432.521,978,771
2/5/20162.722.862.602.702,306,017
2/4/20162.702.872.662.713,293,913
2/3/20162.742.742.532.673,568,133
2/2/20162.602.712.572.662,556,685
2/1/20162.682.742.632.712,886,208
1/29/20162.632.762.612.764,570,692
1/28/20162.752.752.562.623,695,116
1/27/20162.672.752.522.553,424,214
1/26/20162.672.762.612.693,187,436
1/25/20162.782.842.632.632,899,816
1/22/20162.802.962.732.825,619,528
1/21/20162.352.622.342.584,557,620
1/20/20162.382.392.202.365,717,900
1/19/20162.732.732.492.502,641,463
1/15/20162.522.702.402.703,064,814
1/14/20162.802.802.652.685,151,046
1/13/20162.882.932.732.765,964,452
1/12/20162.812.862.672.797,059,953
1/11/20162.752.802.582.777,161,030
1/8/20162.912.942.732.733,316,108
1/7/20162.833.022.752.893,341,155
1/6/20163.153.162.982.993,373,948
1/5/20163.303.363.233.242,246,576
1/4/20163.313.473.303.323,123,492
12/31/20153.303.393.243.353,750,250
12/30/20153.373.443.273.322,258,822
12/29/20153.513.613.373.492,095,345
12/28/20153.513.513.363.432,223,642
12/24/20153.693.783.573.571,281,866
12/23/20153.613.703.563.702,739,404
12/22/20153.303.543.303.501,476,204
12/21/20153.293.353.183.312,262,821
12/18/20153.303.393.233.293,552,835
12/17/20153.513.543.253.292,920,903
12/16/20153.613.703.413.513,064,959
12/15/20153.523.673.503.642,318,499
12/14/20153.573.623.393.442,828,952
12/11/20153.793.803.613.622,832,382
12/10/20153.763.853.743.762,881,669
12/9/20153.803.853.723.754,412,228
12/8/20153.783.853.723.773,976,491
12/7/20153.903.943.743.853,623,705
12/4/20154.074.103.934.015,118,401
12/3/20154.264.344.114.124,733,628
12/2/20154.374.454.174.203,345,747
12/1/20154.444.494.354.392,064,155
11/30/20154.374.484.334.433,417,753
11/27/20154.494.534.284.301,958,065
11/25/20154.384.584.334.523,799,775
11/24/20154.394.524.384.453,153,357
11/23/20154.394.434.274.384,920,791
11/20/20154.644.664.264.376,585,078
11/19/20154.924.954.504.616,560,928
11/18/20154.925.064.824.976,059,496
11/17/20155.805.804.844.859,482,674
11/16/20155.635.945.615.914,089,197
11/13/20155.615.795.555.723,299,442
11/12/20155.805.945.605.656,698,519
11/11/20155.956.005.845.914,654,247
11/10/20155.805.985.495.9411,468,994
11/9/20155.385.455.095.254,101,419
11/6/20155.305.495.235.393,132,565
11/5/20155.405.515.275.352,128,495
11/4/20155.525.615.295.474,636,491
11/3/20155.075.635.075.518,072,678
11/2/20154.565.064.565.062,945,660
10/30/20154.714.754.544.614,293,973
10/29/20154.754.964.664.663,372,558
10/28/20154.634.964.634.833,047,744
10/27/20154.914.934.534.574,536,277
10/26/20155.505.525.035.042,455,566
10/23/20155.485.585.365.532,097,929
10/22/20155.405.585.375.503,200,477
10/21/20155.355.415.305.332,472,767
10/20/20155.275.485.235.374,215,084
10/19/20155.335.425.175.272,408,330
10/16/20155.425.425.245.383,799,825
10/15/20155.145.415.095.404,254,512
10/14/20154.955.204.935.173,144,037
10/13/20155.045.234.954.953,212,364
10/12/20155.215.214.985.101,550,310
10/9/20155.095.245.005.223,546,612
10/8/20154.935.074.795.033,297,157
10/7/20154.975.094.754.933,726,808
10/6/20154.614.884.484.763,991,206
10/5/20154.504.814.494.713,812,540
10/2/20154.104.474.034.445,063,933
10/1/20154.414.664.214.272,562,010
9/30/20154.334.404.154.304,537,305
9/29/20154.354.504.214.282,175,593
9/28/20154.504.544.264.322,304,163
9/25/20154.854.904.554.592,486,428
9/24/20154.784.864.654.822,652,494
9/23/20154.794.854.684.772,280,719
9/22/20154.664.894.614.792,122,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center