$4.59 -0.22 (%) Mcdermott International Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/20164.794.844.594.592,457,693
9/22/20164.884.984.814.811,992,094
9/21/20164.774.844.744.802,517,804
9/20/20164.814.884.724.721,477,960
9/19/20164.884.974.794.831,334,970
9/16/20164.754.874.754.802,549,304
9/15/20164.814.954.804.882,019,573
9/14/20164.774.894.744.823,993,040
9/13/20164.884.904.754.782,359,868
9/12/20164.915.024.814.992,477,727
9/9/20165.165.205.015.012,514,324
9/8/20165.315.345.205.243,475,514
9/7/20165.305.325.245.272,556,046
9/6/20165.275.345.225.302,370,860
9/2/20165.265.405.175.242,244,140
9/1/20165.195.235.015.212,841,692
8/31/20165.165.255.095.232,903,838
8/30/20165.235.265.175.224,891,474
8/29/20165.205.295.185.202,938,892
8/26/20165.195.305.165.242,005,422
8/25/20165.185.235.135.172,210,707
8/24/20165.155.265.125.212,227,678
8/23/20165.105.245.105.201,960,290
8/22/20165.055.114.935.101,552,978
8/19/20165.215.215.105.131,884,240
8/18/20165.155.235.095.232,232,067
8/17/20165.125.145.015.111,258,078
8/16/20165.125.185.085.141,279,783
8/15/20165.005.124.985.121,316,656
8/12/20165.015.054.904.961,215,332
8/11/20164.985.094.954.991,783,699
8/10/20165.175.174.944.951,320,054
8/9/20165.175.185.085.151,438,534
8/8/20165.115.235.075.132,232,590
8/5/20164.925.064.845.062,140,937
8/4/20164.914.964.764.891,784,987
8/3/20164.854.944.784.922,066,738
8/2/20164.904.994.734.862,771,140
8/1/20165.085.144.794.803,506,211
7/29/20165.075.205.055.182,369,565
7/28/20165.025.185.005.123,401,161
7/27/20165.205.285.055.146,587,966
7/26/20164.715.004.714.993,678,371
7/25/20164.704.774.654.712,208,503
7/22/20164.844.864.684.781,542,687
7/21/20165.005.074.834.831,545,942
7/20/20164.855.064.784.991,835,333
7/19/20164.915.014.884.931,588,027
7/18/20164.974.974.754.902,625,556
7/15/20165.075.084.995.011,620,839
7/14/20165.105.145.015.032,136,660
7/13/20165.135.174.915.044,317,444
7/12/20165.025.154.985.132,912,801
7/11/20165.025.074.904.902,827,198
7/8/20164.805.004.804.972,122,086
7/7/20164.834.984.684.722,385,027
7/6/20164.754.804.604.782,182,519
7/5/20164.894.924.664.822,401,286
7/1/20164.945.024.915.002,049,827
6/30/20164.934.954.784.941,857,517
6/29/20164.814.964.714.943,903,041
6/28/20164.674.744.534.732,269,324
6/27/20164.764.764.324.413,396,315
6/24/20164.804.924.714.805,477,887
6/23/20165.025.144.975.133,524,325
6/22/20164.945.104.884.934,379,519
6/21/20164.804.904.744.871,584,984
6/20/20164.774.844.684.782,706,238
6/17/20164.574.744.524.704,634,111
6/16/20164.574.574.394.472,799,810
6/15/20164.614.754.514.652,244,124
6/14/20164.594.684.444.613,290,921
6/13/20164.664.834.594.603,207,605
6/10/20164.874.874.694.743,536,601
6/9/20164.974.994.854.932,550,161
6/8/20165.095.194.945.033,792,660
6/7/20164.985.044.835.032,988,047
6/6/20164.734.974.694.953,844,444
6/3/20164.714.784.604.671,846,870
6/2/20164.664.764.604.692,278,337
6/1/20164.704.754.564.682,398,699
5/31/20164.834.924.724.752,733,344
5/27/20164.794.824.704.791,974,792
5/26/20164.804.874.654.783,042,393
5/25/20164.734.784.614.774,110,220
5/24/20164.714.724.554.693,026,275
5/23/20164.514.714.414.673,212,264
5/20/20164.484.544.384.541,674,350
5/19/20164.344.464.174.443,656,720
5/18/20164.644.694.344.412,565,943
5/17/20164.534.794.524.683,866,654
5/16/20164.524.644.474.553,851,103
5/13/20164.604.704.374.402,550,373
5/12/20164.704.764.534.592,749,209
5/11/20164.474.784.404.645,032,645
5/10/20164.264.474.264.453,508,934
5/9/20164.374.374.094.213,206,985
5/6/20164.334.514.184.375,577,974
5/5/20164.274.334.034.082,757,759
5/4/20164.154.344.124.161,831,969
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center