Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- $31.99

down -0.08


27/8/2014 04:02 PM  |  NYSE : MR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MR historical data

Date Open High Low Close Volume
8/27/201432.1232.5031.9831.99351,419
8/26/201432.2032.5232.0132.07196,809
8/25/201432.2032.4032.0532.16396,321
8/22/201432.0032.3031.7132.04670,435
8/21/201432.1332.3331.8831.99363,769
8/20/201432.3732.3932.0432.07191,098
8/19/201432.5032.7632.2432.33702,940
8/18/201432.7732.7832.4732.55339,539
8/15/201432.1532.7932.0132.38619,780
8/14/201430.6032.3830.6031.931,139,855
8/13/201430.8331.0730.0730.50551,084
8/12/201429.4132.9929.1830.821,885,095
8/11/201429.0030.1828.5429.97912,200
8/8/201429.6229.6729.0229.11884,227
8/7/201430.4730.4729.5829.81454,347
8/6/201430.0030.4929.8830.35303,552
8/5/201429.9030.3229.8130.08509,983
8/4/201429.8029.9829.6129.98136,820
8/1/201430.0030.1129.2829.81320,307
7/31/201430.5630.6930.0030.05158,464
7/30/201430.5430.7630.3330.65143,384
7/29/201430.7530.7630.3830.53132,170
7/28/201430.5030.7430.2530.74191,290
7/25/201429.6030.4229.6030.41189,446
7/24/201430.1730.3629.5929.81416,924
7/23/201430.7130.7930.0730.15374,252
7/22/201430.7730.8530.3130.58525,504
7/21/201430.6631.0930.5530.67365,639
7/18/201430.7431.0530.5630.86249,284
7/17/201431.2231.3730.7330.75438,489
7/16/201431.5031.6830.9131.42278,006
7/15/201431.5031.7031.3731.50739,117
7/14/201431.1031.7530.9531.62474,506
7/11/201430.5031.0530.4431.02193,562
7/10/201430.3830.6530.1130.602,110,338
7/9/201430.7731.0130.6830.78159,184
7/8/201430.9031.1230.2530.78578,589
7/7/201431.3431.6430.9430.96253,645
7/3/201431.2231.5531.1231.55183,870
7/2/201431.2331.3931.1331.22177,634
7/1/201431.5731.8331.1931.32456,312
6/30/201431.9031.9231.4031.50252,039
6/27/201431.0532.0031.0531.97371,923
6/26/201431.0331.1830.9331.05209,031
6/25/201431.0531.2330.8531.07279,933
6/24/201430.9331.2430.9031.07271,889
6/23/201430.9731.0730.6730.99254,277
6/20/201431.1531.4430.8930.98246,391
6/19/201431.1531.5631.0731.17196,780
6/18/201431.1031.3330.8731.20398,857
6/17/201431.3031.4331.0531.16269,134
6/16/201430.9931.2330.8331.15220,113
6/13/201430.8631.0030.7330.90226,244
6/12/201431.1831.3030.6230.90203,345
6/11/201430.8231.4030.7531.31365,578
6/10/201431.2731.4930.8230.89413,325
6/9/201430.9031.3430.9031.18205,119
6/6/201431.2931.6030.8131.00451,430
6/5/201431.0831.4730.9431.29454,750
6/4/201430.8831.1730.8631.06323,304
6/3/201430.7631.1830.5831.05262,814
6/2/201430.9831.1730.4330.92228,015
5/30/201430.7631.0530.5631.03306,592
5/29/201430.2130.7030.0330.70279,500
5/28/201430.5031.1030.1230.12470,105
5/27/201431.3731.6330.5630.58621,634
5/23/201431.2531.7331.1231.39345,964
5/22/201431.0931.8931.0531.25471,650
5/21/201431.1431.4530.9431.27276,502
5/20/201430.1231.1030.0931.00545,421
5/19/201430.3630.6029.9630.22399,246
5/16/201430.3030.4630.1930.40303,113
5/15/201430.6630.7230.0830.28381,259
5/14/201430.1030.6929.9430.57342,614
5/13/201430.8331.0229.9830.101,245,174
5/12/201430.9431.4030.7730.821,700,594
5/9/201432.0532.1430.9030.90606,097
5/8/201431.5031.9631.5031.89351,323
5/7/201431.7531.9431.1731.66724,941
5/6/201432.0332.2830.6631.611,838,165
5/5/201432.9933.7532.9233.67461,971
5/2/201434.4334.5433.1633.17444,447
5/1/201433.0234.4132.7134.40577,579
4/30/201432.5233.0932.4333.06200,873
4/29/201432.6033.0432.5032.67488,804
4/28/201432.7432.7432.2232.51286,207
4/25/201432.2232.5632.0932.43419,814
4/24/201432.6233.2232.2932.40680,853
4/23/201432.1032.5932.0832.39951,002
4/22/201431.9732.2831.9232.13615,628
4/21/201432.0032.1531.8731.93872,152
4/17/201432.2332.5131.6532.01809,306
4/16/201433.1133.4032.4032.42364,765
4/15/201432.9333.1532.5633.00739,147
4/14/201433.0833.2532.8333.00490,823
4/11/201433.5334.0033.0333.081,021,458
4/10/201433.8434.0033.5833.75494,799
4/9/201434.0034.0033.7234.00550,784
4/8/201433.1934.0433.1934.00884,135
4/7/201432.7833.6632.6433.22876,112
Trading Center