MCMORAN EXPLORATION $16.86
+0.02
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/20/2013
|
16.75
|
16.85
|
16.68
|
16.84
|
14791
|
|
5/17/2013
|
16.75
|
16.79
|
16.66
|
16.75
|
13887
|
|
5/16/2013
|
16.67
|
16.77
|
16.65
|
16.74
|
19016
|
|
5/15/2013
|
16.65
|
16.79
|
16.63
|
16.72
|
13395
|
|
5/14/2013
|
16.51
|
16.73
|
16.38
|
16.70
|
11081
|
|
5/13/2013
|
16.47
|
16.59
|
16.41
|
16.58
|
38048
|
|
5/10/2013
|
16.55
|
16.58
|
16.36
|
16.51
|
5783
|
|
5/9/2013
|
16.64
|
16.65
|
16.46
|
16.57
|
8353
|
|
5/8/2013
|
16.60
|
16.67
|
16.56
|
16.61
|
4611
|
|
5/7/2013
|
16.65
|
16.76
|
16.55
|
16.61
|
18846
|
|
5/6/2013
|
16.79
|
16.81
|
16.60
|
16.68
|
29508
|
|
5/3/2013
|
16.59
|
16.80
|
16.55
|
16.76
|
16748
|
|
5/2/2013
|
16.55
|
16.65
|
16.51
|
16.62
|
13909
|
|
5/1/2013
|
16.54
|
16.65
|
16.50
|
16.55
|
11661
|
|
4/30/2013
|
16.56
|
16.81
|
16.51
|
16.55
|
10304
|
|
4/29/2013
|
16.70
|
16.85
|
16.55
|
16.57
|
11148
|
|
4/26/2013
|
16.78
|
16.78
|
16.63
|
16.65
|
15725
|
|
4/25/2013
|
16.74
|
16.87
|
16.66
|
16.80
|
16978
|
|
4/24/2013
|
16.70
|
16.75
|
16.51
|
16.73
|
14338
|
|
4/23/2013
|
16.51
|
16.70
|
16.47
|
16.67
|
8707
|
|
4/22/2013
|
16.50
|
16.63
|
16.39
|
16.45
|
10687
|
|
4/19/2013
|
16.45
|
16.57
|
16.41
|
16.48
|
7959
|
|
4/18/2013
|
16.45
|
16.52
|
16.33
|
16.44
|
7853
|
|
4/17/2013
|
16.57
|
16.57
|
16.34
|
16.40
|
10235
|
|
4/16/2013
|
16.34
|
16.60
|
16.31
|
16.58
|
9799
|
|
4/15/2013
|
16.45
|
16.51
|
16.24
|
16.25
|
15148
|
|
4/12/2013
|
16.49
|
16.54
|
16.48
|
16.50
|
5423
|
|
4/11/2013
|
16.58
|
16.66
|
16.50
|
16.53
|
8806
|
|
4/10/2013
|
16.56
|
16.59
|
16.50
|
16.55
|
7553
|
|
4/9/2013
|
16.43
|
16.61
|
16.43
|
16.54
|
17489
|
|
4/8/2013
|
16.42
|
16.49
|
16.38
|
16.43
|
6473
|
|
4/5/2013
|
16.36
|
16.50
|
16.31
|
16.43
|
6845
|
|
4/4/2013
|
16.35
|
16.50
|
16.31
|
16.47
|
6610
|
|
4/3/2013
|
16.35
|
16.43
|
16.31
|
16.37
|
9700
|
|
4/2/2013
|
16.43
|
16.55
|
16.31
|
16.32
|
6099
|
|
4/1/2013
|
16.37
|
16.67
|
16.32
|
16.41
|
11568
|
|
3/28/2013
|
16.37
|
16.40
|
16.29
|
16.35
|
7811
|
|
3/27/2013
|
16.27
|
16.38
|
16.23
|
16.33
|
8334
|
|
3/26/2013
|
16.35
|
16.36
|
16.24
|
16.31
|
7117
|
|
3/25/2013
|
16.30
|
16.36
|
16.25
|
16.33
|
6363
|
|
3/22/2013
|
16.20
|
16.36
|
16.20
|
16.30
|
6189
|
|
3/21/2013
|
16.26
|
16.35
|
16.15
|
16.17
|
6308
|
|
3/20/2013
|
16.20
|
16.38
|
16.17
|
16.30
|
6314
|
|
3/19/2013
|
16.15
|
16.23
|
16.10
|
16.16
|
5700
|
|
3/18/2013
|
16.14
|
16.30
|
16.10
|
16.17
|
6447
|
|
3/15/2013
|
16.13
|
16.25
|
16.13
|
16.21
|
14067
|
|
3/14/2013
|
16.11
|
16.26
|
16.10
|
16.24
|
6063
|
|
3/13/2013
|
16.09
|
16.21
|
16.09
|
16.11
|
6047
|
|
3/12/2013
|
16.13
|
16.17
|
16.07
|
16.11
|
5184
|
|
3/11/2013
|
16.14
|
16.26
|
16.13
|
16.15
|
6670
|
|
3/8/2013
|
16.16
|
16.20
|
16.10
|
16.20
|
7815
|
|
3/7/2013
|
16.07
|
16.15
|
16.05
|
16.14
|
6170
|
|
3/6/2013
|
16.15
|
16.17
|
16.07
|
16.10
|
6636
|
|
3/5/2013
|
16.14
|
16.20
|
16.12
|
16.14
|
6491
|
|
3/4/2013
|
16.13
|
16.20
|
16.06
|
16.06
|
8401
|
|
3/1/2013
|
16.05
|
16.20
|
16.05
|
16.15
|
11995
|
|
2/28/2013
|
16.08
|
16.14
|
16.05
|
16.09
|
8183
|
|
2/27/2013
|
16.10
|
16.18
|
16.08
|
16.08
|
10679
|
|
2/26/2013
|
16.14
|
16.19
|
16.07
|
16.07
|
11437
|
|
2/25/2013
|
16.26
|
16.29
|
16.08
|
16.09
|
8212
|
|
2/22/2013
|
16.23
|
16.26
|
16.17
|
16.22
|
6996
|
|
2/21/2013
|
16.14
|
16.27
|
16.05
|
16.17
|
11123
|
|
2/20/2013
|
16.29
|
16.30
|
16.03
|
16.14
|
14684
|
|
2/19/2013
|
16.08
|
16.28
|
16.08
|
16.26
|
15466
|
|
2/15/2013
|
16.11
|
16.13
|
16.00
|
16.05
|
16168
|
|
2/14/2013
|
16.11
|
16.12
|
16.10
|
16.12
|
7288
|
|
2/13/2013
|
16.06
|
16.12
|
16.06
|
16.12
|
5453
|
|
2/12/2013
|
16.05
|
16.10
|
16.05
|
16.07
|
4598
|
|
2/11/2013
|
16.06
|
16.09
|
16.04
|
16.09
|
6078
|
|
2/8/2013
|
16.05
|
16.11
|
16.05
|
16.08
|
5597
|
|
2/7/2013
|
16.08
|
16.13
|
16.05
|
16.05
|
9190
|
|
2/6/2013
|
16.02
|
16.13
|
16.02
|
16.12
|
9083
|
|
2/5/2013
|
16.08
|
16.09
|
16.02
|
16.06
|
10630
|
|
2/4/2013
|
15.95
|
16.07
|
15.94
|
16.05
|
15435
|
|
2/1/2013
|
15.82
|
16.11
|
15.80
|
16.05
|
47887
|
|
1/31/2013
|
15.85
|
15.89
|
15.73
|
15.81
|
23633
|
|
1/30/2013
|
15.72
|
15.95
|
15.70
|
15.89
|
18637
|
|
1/29/2013
|
15.91
|
15.94
|
15.73
|
15.76
|
22975
|
|
1/28/2013
|
15.96
|
15.98
|
15.89
|
15.91
|
11561
|
|
1/25/2013
|
15.95
|
15.99
|
15.94
|
15.99
|
18550
|
|
1/24/2013
|
15.95
|
16.00
|
15.93
|
15.97
|
27504
|
|
1/23/2013
|
15.96
|
16.00
|
15.93
|
15.98
|
10560
|
|
1/22/2013
|
15.96
|
16.00
|
15.91
|
15.99
|
13585
|
|
1/18/2013
|
15.99
|
16.00
|
15.88
|
16.00
|
16528
|
|
1/17/2013
|
16.00
|
16.02
|
15.92
|
15.99
|
15187
|
|
1/16/2013
|
16.00
|
16.02
|
15.92
|
16.00
|
13379
|
|
1/15/2013
|
15.97
|
16.02
|
15.89
|
16.01
|
13492
|
|
1/14/2013
|
16.00
|
16.06
|
15.96
|
16.00
|
6899
|
|
1/11/2013
|
15.96
|
16.05
|
15.84
|
16.04
|
11351
|
|
1/10/2013
|
15.91
|
16.11
|
15.89
|
15.99
|
14131
|
|
1/9/2013
|
15.85
|
15.88
|
15.79
|
15.87
|
11197
|
|
1/8/2013
|
15.78
|
15.93
|
15.76
|
15.84
|
24852
|
|
1/7/2013
|
15.75
|
15.86
|
15.74
|
15.79
|
19266
|
|
1/4/2013
|
15.97
|
15.97
|
15.74
|
15.79
|
27130
|
|
1/3/2013
|
16.02
|
16.08
|
15.91
|
15.93
|
21482
|
|
1/2/2013
|
16.13
|
16.13
|
15.92
|
16.02
|
28462
|
|
12/31/2012
|
15.76
|
16.12
|
15.74
|
16.05
|
35201
|
|
12/28/2012
|
15.67
|
15.83
|
15.67
|
15.75
|
20839
|
|
12/27/2012
|
15.68
|
15.80
|
15.61
|
15.73
|
27998
|
|
12/26/2012
|
15.70
|
15.76
|
15.62
|
15.72
|
15490
|
