$28.76 +0.18 (%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Feb. 26, 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
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
2/9/201527.3027.7827.2027.40395,687
2/6/201527.3227.5327.1827.35202,888
2/5/201527.1827.6527.0027.32378,033
2/4/201527.1527.4426.8926.98639,218
2/3/201527.0927.7127.0027.191,071,642
2/2/201527.4427.4926.8327.07482,928
1/30/201527.4027.6227.3227.36379,775
1/29/201527.4027.7127.1427.61546,702
1/28/201527.6327.7327.3527.42335,040
1/27/201527.3727.7027.2327.59565,490
1/26/201526.9027.8726.8827.62959,446
1/23/201526.8827.2526.8326.96754,295
1/22/201526.8027.2626.6127.04569,690
1/21/201527.0327.1026.5326.73426,079
1/20/201527.1227.3227.0227.05666,679
1/16/201527.1027.5427.0327.22725,265
1/15/201527.2027.3026.9327.21573,069
1/14/201526.5327.2326.5027.01585,748
1/13/201527.2027.5326.4426.89678,744
1/12/201526.7927.4425.9027.211,015,509
1/9/201527.0927.0926.5326.79603,681
1/8/201526.9827.1726.5127.15924,316
1/7/201526.1726.9826.1126.87697,164
1/6/201526.2926.3225.9026.17571,454
1/5/201526.5126.7726.3026.38337,696
1/2/201526.3126.8026.2526.50765,312
12/31/201427.0927.1226.2026.40709,324
12/30/201427.1527.3527.0227.14546,764
12/29/201427.1327.3827.0027.09399,527
12/26/201427.0927.2426.9127.13351,805
12/24/201426.4027.1026.3026.87479,351
12/23/201426.9627.0426.3126.57944,024
12/22/201426.8727.4326.6926.95721,157
12/19/201427.1927.1926.7326.911,177,506
12/18/201426.8627.0126.7827.01646,336
12/17/201426.7527.0026.5826.72744,465
12/16/201427.5327.6726.6726.721,034,082
12/15/201427.7328.2827.4427.701,310,244
12/12/201427.5527.8927.4027.561,008,157
12/11/201428.4428.7828.1928.19633,583
12/10/201428.9929.0628.0728.27614,488
12/9/201429.3029.4128.9429.08516,350
12/8/201429.5630.1729.4929.60343,875
12/5/201429.8030.2129.4829.56494,931
12/4/201430.8330.8329.5829.73727,469
12/3/201430.5331.0130.3630.74508,996
12/2/201430.7630.7630.1430.61244,312
12/1/201429.9830.6629.8130.63518,281
11/28/201430.4730.6929.9630.07436,801
11/26/201431.2531.3330.6830.71262,231
11/25/201431.5031.5031.0831.24299,787
11/24/201431.3331.4931.1131.34326,379
11/21/201431.0031.5730.9931.39393,628
11/20/201430.4031.0030.2530.91467,312
11/19/201430.8131.1030.4830.51286,610
11/18/201431.3431.3830.5830.76482,366
11/17/201431.1031.5331.0931.22499,357
11/14/201431.0831.4530.8031.06724,498
11/13/201431.5731.6431.1531.22523,112
11/12/201430.8131.8430.6931.491,489,688
11/11/201430.9031.0930.5030.861,011,798
11/10/201429.8431.1229.7530.601,413,414
11/7/201430.4231.2029.9329.991,718,209
11/6/201428.6629.7428.4829.651,030,073
11/5/201427.9228.7027.6828.561,461,897
11/4/201428.1529.2527.5227.762,493,383
11/3/201429.2029.2628.0928.921,523,403
10/31/201429.5929.8229.1029.14714,471
10/30/201429.1629.5329.1629.29464,524
10/29/201429.4429.8429.1329.24319,665
10/28/201429.3029.4929.3029.44407,697
10/27/201429.4429.4829.1929.28278,995
10/24/201429.4629.6829.1829.31494,824
10/23/201429.2429.7629.1929.28375,475
10/22/201430.0130.2129.0429.04382,209
10/21/201429.4830.0629.4329.92708,739
10/20/201429.6029.8229.2529.37706,364
10/17/201429.4429.6629.2529.49454,332
10/16/201428.5229.6428.5229.23871,796
10/15/201429.1329.2028.4328.921,263,236
10/14/201428.9429.7828.9429.43578,065
10/13/201429.4029.7028.9128.93792,480
10/10/201429.8230.0729.3729.41735,053
10/9/201429.6430.4129.6429.90562,484
10/8/201429.6729.8729.3829.64528,574
10/7/201429.9230.0829.7529.75469,552
10/6/201430.0030.4029.9130.03420,997
10/3/201429.9530.2429.7629.98673,218
10/2/201429.8530.1929.8529.94294,662
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center