MINDRAY MEDICAL $41.48

down -0.19


20/5/2013 01:20 PM  |  NYSE : MR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

MR historical data

Date Open High Low Close Volume
5/17/2013 40.50 41.86 40.40 41.67 12327
5/16/2013 39.08 40.40 38.90 40.09 13419
5/15/2013 39.01 39.32 38.83 39.26 3146
5/14/2013 39.17 39.45 38.88 39.21 7676
5/13/2013 38.75 39.56 38.71 39.10 8119
5/10/2013 38.66 39.19 38.39 38.84 10455
5/9/2013 37.89 39.07 37.80 38.64 13671
5/8/2013 37.12 38.15 37.12 37.99 12201
5/7/2013 39.00 39.00 36.82 37.42 26624
5/6/2013 39.80 40.15 39.41 39.68 11873
5/3/2013 38.95 39.27 38.41 38.93 4174
5/2/2013 38.43 39.01 38.43 38.79 3199
5/1/2013 39.28 39.51 38.18 38.37 4677
4/30/2013 39.58 39.73 39.38 39.49 5243
4/29/2013 39.60 40.34 39.20 39.64 8429
4/26/2013 39.47 39.59 39.20 39.50 4751
4/25/2013 39.42 39.60 39.40 39.53 2441
4/24/2013 39.47 39.60 39.13 39.40 3601
4/23/2013 38.60 39.45 38.42 39.43 5759
4/22/2013 37.49 38.73 37.20 38.67 5109
4/19/2013 37.00 37.77 37.00 37.42 13025
4/18/2013 36.58 37.06 36.45 36.96 3960
4/17/2013 37.42 37.46 36.30 36.43 4172
4/16/2013 37.87 37.98 37.03 37.62 3424
4/15/2013 38.83 38.84 37.36 37.37 3902
4/12/2013 39.25 39.40 39.05 39.10 2529
4/11/2013 38.97 39.40 38.80 39.21 4689
4/10/2013 39.50 39.80 38.89 38.97 6391
4/9/2013 39.34 39.50 39.12 39.44 3694
4/8/2013 39.37 39.55 39.18 39.37 984
4/5/2013 39.39 39.59 38.57 39.30 2951
4/4/2013 39.50 39.94 39.50 39.87 3306
4/3/2013 39.81 40.06 39.41 39.53 2967
4/2/2013 39.73 40.00 39.24 39.80 3270
4/1/2013 39.94 39.97 39.56 39.74 1670
3/28/2013 40.05 40.50 39.88 39.94 6135
3/27/2013 39.44 40.46 39.40 40.35 5909
3/26/2013 39.42 39.90 39.33 39.82 4499
3/25/2013 39.00 39.43 38.88 39.30 5692
3/22/2013 38.90 39.20 38.29 39.02 6183
3/21/2013 38.65 38.97 38.37 38.79 4095
3/20/2013 38.91 38.96 38.45 38.76 5553
3/19/2013 38.18 38.95 38.14 38.79 9955
3/18/2013 37.48 38.40 37.42 38.37 5261
3/15/2013 38.00 38.70 37.84 38.38 7737
3/14/2013 38.00 38.00 37.62 37.97 3685
3/13/2013 37.70 38.00 37.65 37.95 4470
3/12/2013 38.00 38.39 37.54 37.67 4038
3/11/2013 37.70 38.32 37.39 38.15 6621
3/8/2013 37.95 37.95 37.09 37.77 9993
3/7/2013 37.74 37.86 37.37 37.69 6982
3/6/2013 37.75 38.10 36.88 37.69 10367
3/5/2013 38.36 38.68 38.23 38.60 10338
3/4/2013 37.39 38.41 37.36 38.31 6903
3/1/2013 37.39 37.65 37.30 37.58 4297
2/28/2013 37.90 37.93 37.05 37.61 13258
2/27/2013 37.66 38.19 37.51 37.81 10411
2/26/2013 37.95 37.95 36.24 37.70 17186
2/25/2013 36.34 37.10 36.34 36.67 6951
2/22/2013 35.90 36.47 35.83 36.21 3478
2/21/2013 36.16 36.18 35.40 35.70 7822
2/20/2013 36.70 36.90 36.55 36.75 7923
2/19/2013 36.33 36.72 36.02 36.65 4459
2/15/2013 37.01 37.01 36.32 36.37 8191
2/14/2013 36.98 37.11 36.57 36.85 3791
2/13/2013 37.02 37.34 36.92 37.01 3855
2/12/2013 36.73 37.14 36.53 36.95 3100
2/11/2013 37.00 37.25 36.40 36.75 6686
2/8/2013 37.03 37.27 36.92 37.01 14528
2/7/2013 37.77 37.87 36.64 36.88 7493
2/6/2013 37.28 37.59 36.89 37.59 5270
2/5/2013 37.45 38.04 37.43 37.56 7947
2/4/2013 37.64 37.68 37.24 37.43 4543
2/1/2013 38.02 38.16 37.40 37.65 12727
1/31/2013 38.02 38.08 36.91 37.80 15980
1/30/2013 38.54 38.79 37.70 38.15 11033
1/29/2013 38.39 38.63 38.29 38.60 8142
1/28/2013 38.17 38.63 38.09 38.34 6174
1/25/2013 37.81 38.20 37.61 38.08 4827
1/24/2013 37.30 38.18 37.27 38.01 7979
1/23/2013 36.71 37.89 36.52 37.36 20268
1/22/2013 35.24 36.98 35.22 36.70 22080
1/18/2013 34.74 35.39 34.73 35.37 4311
1/17/2013 34.36 35.00 34.32 34.68 8347
1/16/2013 34.18 34.71 34.00 34.25 6262
1/15/2013 34.14 35.93 34.12 34.77 7236
1/14/2013 33.80 34.20 33.78 34.04 7021
1/11/2013 34.24 34.34 33.62 33.87 4440
1/10/2013 33.67 33.99 33.60 33.72 2592
1/9/2013 33.22 33.75 33.17 33.70 2632
1/8/2013 33.58 33.69 32.87 33.13 5550
1/7/2013 32.63 33.79 32.57 33.50 7798
1/4/2013 31.50 32.88 31.50 32.47 13517
1/3/2013 30.92 31.96 30.57 31.30 17215
1/2/2013 32.40 32.75 28.65 30.17 20218
12/31/2012 33.08 33.08 32.38 32.70 2650
12/28/2012 32.65 33.43 32.35 33.01 2837
12/27/2012 32.64 33.04 32.33 32.59 2973
12/26/2012 33.51 33.51 32.41 32.47 8545
12/24/2012 34.36 34.56 33.42 33.73 3086
Marketplace
Trading Center