$24.61 -0.15 (%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Aug. 28, 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
8/28/201524.7024.9024.4324.61256,454
8/27/201524.5024.9524.5024.76326,693
8/26/201524.6524.6623.9624.43222,130
8/25/201524.1625.0024.0324.24938,680
8/24/201524.5226.1324.3923.801,178,573
8/21/201525.5025.8925.5025.66425,589
8/20/201526.2226.3025.5925.61428,255
8/19/201527.2127.2326.2826.35497,743
8/18/201527.4927.6427.2027.22435,928
8/17/201527.1227.7827.1227.67393,756
8/14/201526.8027.2426.8027.12522,635
8/13/201526.9627.1026.7526.80283,243
8/12/201527.0727.3426.6227.01441,481
8/11/201527.6227.7027.0627.18475,852
8/10/201527.5028.0827.2627.62429,806
8/7/201527.0628.0026.9227.40360,852
8/6/201527.1527.4727.1127.16147,563
8/5/201526.9827.3126.8727.04299,682
8/4/201527.3527.6027.0027.03204,671
8/3/201527.3227.7627.0027.32216,420
7/31/201527.8428.0227.0427.29201,182
7/30/201526.7827.8026.7827.74274,243
7/29/201526.3926.9526.3926.84114,987
7/28/201526.0526.5325.8326.36164,157
7/27/201525.6025.9125.5525.84357,497
7/24/201526.9326.9326.0726.17734,794
7/23/201526.9327.0626.8126.90241,882
7/22/201526.9027.1626.7326.87139,486
7/21/201527.0027.2826.8326.98288,740
7/20/201526.9327.1326.7226.95583,799
7/17/201527.0027.0326.6326.98553,545
7/16/201526.7827.0426.7226.93374,489
7/15/201527.0027.3026.4826.51449,357
7/14/201526.5127.2026.4227.00416,062
7/13/201526.2526.6226.2126.34279,557
7/10/201526.2126.7126.1026.11553,738
7/9/201526.2627.2425.6625.731,745,508
7/8/201524.3125.8224.2425.511,137,939
7/7/201526.5026.5023.9325.451,737,239
7/6/201528.0328.0926.5326.661,817,132
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
  • Showing 1-100 of 1,259 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!