$4.80 +0.06 (%) Mcdermott International Inc - NYSE

Sep. 3, 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
9/2/20154.985.064.634.744,183,891
9/1/20154.875.054.734.905,651,973
8/31/20154.595.154.415.085,475,176
8/28/20154.494.844.414.664,823,757
8/27/20153.884.563.864.5210,625,189
8/26/20153.613.623.373.463,356,544
8/25/20153.553.553.373.503,944,304
8/24/20153.023.623.023.374,544,631
8/21/20153.833.953.663.734,788,271
8/20/20154.144.153.933.964,381,212
8/19/20154.224.304.104.144,324,833
8/18/20154.284.354.204.291,772,034
8/17/20154.354.374.214.282,694,664
8/14/20154.324.444.264.342,493,842
8/13/20154.514.584.234.334,026,399
8/12/20154.294.754.224.664,962,586
8/11/20154.654.834.214.317,672,910
8/10/20154.504.734.374.644,161,772
8/7/20154.474.814.324.484,608,687
8/6/20154.314.694.174.676,579,789
8/5/20154.274.474.214.363,636,531
8/4/20154.564.654.124.233,635,896
8/3/20154.254.544.084.514,248,504
7/31/20154.524.574.374.402,343,675
7/30/20154.554.624.414.543,141,011
7/29/20154.304.714.294.565,800,329
7/28/20154.204.504.154.393,906,424
7/27/20154.204.244.014.195,823,743
7/24/20154.474.564.254.303,155,083
7/23/20154.604.754.334.525,019,615
7/22/20154.594.694.514.623,389,222
7/21/20154.554.814.554.654,530,932
7/20/20154.734.754.544.572,743,381
7/17/20154.894.954.634.843,556,976
7/16/20154.945.144.904.902,821,979
7/15/20155.255.284.834.864,521,909
7/14/20155.035.355.035.322,955,727
7/13/20155.055.244.995.073,858,791
7/10/20154.905.114.795.073,963,334
7/9/20154.884.994.794.833,102,515
7/8/20154.934.974.644.773,391,106
7/7/20155.005.104.565.008,400,946
7/6/20155.085.114.935.033,230,592
7/2/20155.105.245.055.201,879,191
7/1/20155.375.374.935.074,867,908
6/30/20155.305.475.275.346,090,216
6/29/20155.355.475.285.293,140,541
6/26/20155.415.485.305.464,303,425
6/25/20155.505.565.375.453,088,780
6/24/20155.725.765.455.513,891,676
6/23/20155.505.765.375.754,249,029
6/22/20155.705.735.445.484,923,627
6/19/20155.765.815.665.714,002,090
6/18/20155.745.835.595.803,648,578
6/17/20155.865.925.685.732,470,637
6/16/20155.645.795.595.782,431,990
6/15/20155.635.745.575.692,917,054
6/12/20155.725.795.665.721,678,901
6/11/20155.855.885.705.752,234,261
6/10/20155.755.935.665.893,994,545
6/9/20155.715.805.615.622,205,150
6/8/20155.685.795.565.622,092,802
6/5/20155.515.735.355.732,852,289
6/4/20155.775.805.515.523,253,717
6/3/20155.655.805.555.703,822,239
6/2/20155.585.765.525.675,320,875
6/1/20155.475.555.175.525,212,244
5/29/20155.505.625.395.465,579,728
5/28/20155.225.595.145.487,913,124
5/27/20155.295.315.035.235,187,710
5/26/20155.045.424.855.2813,188,591
5/22/20154.704.824.674.671,860,988
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!