$30.95 +0.07 (%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Apr. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center