$26.91 -0.10 (%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Dec. 19, 2014 | 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
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
10/1/201430.6931.3629.9829.99848,702
9/30/201430.0530.1729.9530.16897,990
9/29/201429.8930.2729.8430.05267,832
9/26/201429.9630.1829.9430.05151,521
9/25/201430.5830.5929.7829.89495,758
9/24/201431.0331.0330.3930.58432,907
9/23/201430.8331.1030.6130.96380,085
9/22/201430.9831.1630.6531.03330,586
9/19/201431.2031.2030.6330.98210,472
9/18/201431.3231.6031.1931.21135,587
9/17/201430.9931.4030.8331.19699,548
9/16/201431.1331.1830.7731.00168,261
9/15/201431.4231.4531.0231.12283,902
9/12/201431.5731.5731.1531.47285,962
9/11/201431.1931.8131.1931.53499,636
9/10/201430.8831.3030.8831.22291,576
9/9/201431.0231.1530.8330.93218,979
9/8/201431.2531.5930.9731.12222,944
9/5/201431.3531.4130.8731.38865,788
9/4/201431.2831.7631.2131.33432,656
9/3/201431.2331.8931.2031.29511,747
9/2/201431.1931.2730.8831.10342,332
8/29/201431.3131.4631.1731.24265,761
8/28/201431.8632.1031.1331.22323,459
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center