$2.50 +0.10 (%) Mcdermott International Inc - NYSE

Dec. 19, 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
12/19/20142.402.552.282.5011,158,259
12/18/20142.452.542.312.409,340,821
12/17/20142.232.422.212.3613,412,114
12/16/20142.282.472.232.2510,701,476
12/15/20142.502.532.282.317,090,523
12/12/20142.592.612.442.466,463,353
12/11/20142.702.802.622.635,179,641
12/10/20142.952.962.702.726,109,054
12/9/20142.813.042.803.005,578,721
12/8/20143.313.332.752.8410,121,185
12/5/20143.363.443.313.343,076,851
12/4/20143.413.453.263.402,977,078
12/3/20143.443.583.383.432,865,593
12/2/20143.493.623.403.413,954,022
12/1/20143.553.613.473.525,442,380
11/28/20143.753.773.543.554,409,906
11/26/20144.184.223.964.013,062,134
11/25/20144.304.304.134.212,213,509
11/24/20144.254.314.204.283,222,548
11/21/20144.324.344.204.244,436,804
11/20/20144.254.314.214.298,274,228
11/19/20144.244.354.214.283,975,806
11/18/20144.304.304.234.273,022,411
11/17/20144.244.304.084.264,230,304
11/14/20144.154.334.114.283,742,922
11/13/20144.274.314.024.145,016,381
11/12/20144.064.394.064.315,791,013
11/11/20144.044.133.994.104,657,107
11/10/20144.054.273.913.975,436,599
11/7/20143.824.063.824.027,161,751
11/6/20143.833.913.723.825,429,120
11/5/20143.763.813.663.696,371,234
11/4/20143.853.943.723.747,929,809
11/3/20143.854.093.763.905,709,700
10/31/20143.883.933.743.845,861,382
10/30/20143.883.903.713.804,698,666
10/29/20143.893.963.813.904,210,639
10/28/20143.793.883.753.874,484,730
10/27/20144.014.023.663.756,215,726
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center