$28.13 -0.15 (%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MR historical data

Date Open High Low Close Volume
7/2/201528.3428.4328.0128.13426,863
7/1/201528.5028.6428.2328.28190,135
6/30/201528.5028.7328.3928.50322,031
6/29/201528.4028.4628.0428.27579,339
6/26/201528.6928.7928.3028.50251,576
6/25/201528.5729.0628.5028.75202,415
6/24/201528.8028.8028.5128.63177,112
6/23/201528.7828.9528.5728.77244,649
6/22/201528.6528.7128.1428.57271,033
6/19/201529.2429.2928.4928.54496,523
6/18/201529.0029.4828.7629.17949,389
6/17/201528.7128.9528.1928.95557,143
6/16/201528.4128.7628.3228.74434,228
6/15/201528.3628.6127.9928.57717,617
6/12/201528.8029.0528.0528.361,351,210
6/11/201529.2029.3028.5828.74932,087
6/10/201529.1629.2828.9929.17586,609
6/9/201529.4829.6328.8629.191,698,552
6/8/201529.8930.0029.7829.83652,592
6/5/201530.4730.4729.7029.87956,357
6/4/201528.7530.5528.6330.476,516,095
6/3/201527.8327.8727.3927.47380,588
6/2/201527.2427.8327.2427.69891,802
6/1/201526.9527.5126.8127.25809,412
5/29/201526.9027.2526.7326.97284,370
5/28/201527.0427.0426.6626.91305,838
5/27/201526.9627.2826.8827.22277,928
5/26/201527.3827.3826.8126.96432,853
5/22/201527.4827.5627.2727.29328,390
5/21/201527.3227.7827.3027.51437,450
5/20/201527.5027.5727.2427.27420,313
5/19/201527.5027.6527.4127.50724,078
5/18/201527.5627.8327.3127.37942,270
5/15/201527.3927.9127.3127.56682,599
5/14/201527.3527.5627.0727.49884,575
5/13/201528.6228.6527.1627.251,089,574
5/12/201529.2929.4727.9428.681,087,978
5/11/201530.8330.9030.2830.32544,026
5/8/201531.1531.1630.6430.76464,706
5/7/201531.0531.1930.7830.96565,966
5/6/201531.3131.3130.8631.14356,426
5/5/201531.0031.2930.8831.16966,313
5/4/201531.0031.3730.8531.35904,260
5/1/201530.8931.0330.8430.99213,209
4/30/201531.0131.5130.5530.88447,371
4/29/201530.6531.0630.6530.87266,965
4/28/201530.6530.8530.2030.71221,095
4/27/201531.0031.3130.7230.79299,190
4/24/201530.9831.1930.8730.95370,963
4/23/201531.7131.7630.8530.88338,213
4/22/201531.2131.9331.0431.77499,970
4/21/201530.3331.2330.3331.15402,125
4/20/201530.4230.6430.2030.31284,769
4/17/201531.2631.2630.0430.36820,248
4/16/201531.3632.0631.3631.60773,887
4/15/201530.0131.6829.9231.48894,594
4/14/201529.7429.9529.4529.88498,159
4/13/201529.5530.3229.4629.90518,143
4/10/201529.7730.0329.4029.47939,618
4/9/201528.7130.1828.7129.911,761,559
4/8/201528.9329.0128.5728.63837,826
4/7/201528.0029.0928.0028.72560,013
4/6/201527.6428.0327.6127.86364,613
4/2/201527.4327.7327.3827.71283,521
4/1/201527.4027.6227.2127.37655,246
3/31/201527.3027.6027.2627.35436,507
3/30/201527.4327.5827.2427.34497,713
3/27/201527.0227.4526.8927.38781,652
3/26/201526.9227.0726.7126.86515,135
3/25/201526.9327.8226.8726.88731,150
3/24/201526.8927.2926.7826.94555,937
3/23/201527.1027.2826.8326.94758,495
3/20/201527.2027.4526.9927.15332,950
3/19/201527.3927.5427.1327.15278,044
3/18/201527.3127.4627.0527.41591,054
3/17/201526.9527.2426.8827.16746,816
3/16/201527.0027.5026.7527.40500,310
3/13/201528.0328.0526.6226.641,025,383
3/12/201527.5228.1827.4128.03875,066
3/11/201527.7827.9427.1427.511,404,745
3/10/201528.5229.7428.0928.37751,874
3/9/201530.1930.4229.2029.42871,582
3/6/201530.7930.8829.7429.99943,168
3/5/201528.1533.8327.7730.715,231,565
3/4/201528.7028.7027.9228.02317,504
3/3/201528.0128.8827.9828.84603,254
3/2/201528.3228.4227.9428.00246,599
2/27/201528.7228.7528.1828.26229,432
2/26/201528.6628.7628.3928.76250,644
2/25/201528.8828.9928.4428.58256,401
2/24/201528.8728.9628.4528.95519,577
2/23/201528.0328.9428.0028.90482,725
2/20/201527.9028.0427.6828.04189,886
2/19/201527.8027.9727.6527.90149,148
2/18/201527.6027.8827.5927.85208,832
2/17/201527.2027.6127.1127.50322,436
2/13/201527.0027.5226.8627.19254,288
2/12/201527.5827.5926.9127.04314,578
2/11/201527.3927.5627.0927.55473,925
2/10/201527.4027.4727.2227.41387,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!