$27.24 +0.01 (%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Feb. 5, 2016 | 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
2/4/201627.2027.2527.1227.231,111,205
2/3/201627.2627.3027.1427.201,145,703
2/2/201627.1527.2627.1127.201,292,735
2/1/201627.0027.2026.9727.141,670,351
1/29/201626.9927.1826.9427.00727,552
1/28/201626.9527.0026.9026.95628,997
1/27/201626.8126.9526.8026.95678,075
1/26/201626.8026.9426.7826.851,323,122
1/25/201626.8526.9026.8026.85671,412
1/22/201626.8126.9126.7526.81704,048
1/21/201626.7526.8226.6126.73906,457
1/20/201626.3526.8626.3526.751,007,243
1/19/201626.5626.6926.4926.571,684,910
1/15/201626.3826.4026.1926.21981,339
1/14/201626.6626.7226.3526.57251,474
1/13/201626.8526.8526.4126.51370,480
1/12/201626.8626.8826.6626.81381,621
1/11/201626.8526.9026.6326.80682,191
1/8/201626.6826.9326.5526.85581,925
1/7/201626.7126.8726.4726.84857,314
1/6/201626.8826.9026.8126.88611,827
1/5/201626.9427.0126.9126.96401,420
1/4/201626.9027.0126.8726.95635,286
12/31/201526.9527.3026.9027.12259,143
12/30/201527.1327.1426.9126.93303,472
12/29/201527.2127.2927.0627.13421,204
12/28/201527.2927.3527.0627.14274,705
12/24/201527.0027.5826.9627.43222,600
12/23/201526.9827.0126.9127.00445,158
12/22/201526.9527.0426.8826.96379,967
12/21/201526.8026.9826.7826.93402,401
12/18/201526.6026.8826.5626.75680,177
12/17/201526.6026.7226.5526.651,007,525
12/16/201526.5826.6926.5026.641,135,385
12/15/201526.6026.6426.4326.481,513,704
12/14/201526.6126.6926.4726.521,232,831
12/11/201526.7926.8426.5026.561,401,111
12/10/201527.0027.0026.8026.821,137,331
12/9/201526.8627.0026.8427.00498,615
12/8/201526.8826.9626.8326.89412,746
12/7/201526.9026.9826.8826.90600,222
12/4/201526.9127.0026.8826.96553,195
12/3/201526.9027.0026.8526.92595,396
12/2/201526.9026.9826.8826.90655,355
12/1/201526.8826.9826.8026.88656,353
11/30/201526.8526.9026.7626.82635,287
11/27/201526.5026.9526.5026.85193,758
11/25/201526.8326.9025.6926.402,167,885
11/24/201526.8126.9226.8026.85300,850
11/23/201526.9026.9926.8026.87421,468
11/20/201526.9927.0126.8626.98498,800
11/19/201526.6826.9926.6626.96567,322
11/18/201526.6826.7226.6426.69543,231
11/17/201526.6526.7226.6226.65434,795
11/16/201526.6626.7326.6126.65625,671
11/13/201526.6126.6626.5726.64426,762
11/12/201526.6226.8026.5426.63871,118
11/11/201526.6526.7526.6226.62660,804
11/10/201526.6426.6826.6226.65468,268
11/9/201526.6326.7726.6126.64547,749
11/6/201526.6126.8426.5526.641,142,061
11/5/201526.4026.7026.3926.601,172,526
11/4/201526.4626.7526.4526.622,806,986
11/3/201524.6125.2224.6024.891,632,451
11/2/201524.0024.8823.9024.632,051,289
10/30/201524.0024.4623.9723.98471,096
10/29/201523.9724.0823.9623.99256,819
10/28/201524.1024.2723.8424.001,085,168
10/27/201523.9324.2923.8524.10711,849
10/26/201524.1524.3223.7223.951,014,257
10/23/201524.0024.0323.6523.93343,120
10/22/201523.9024.2223.9023.98462,204
10/21/201524.0024.2023.9023.91437,499
10/20/201523.1924.0823.1923.99625,690
10/19/201524.1824.3023.1223.25867,534
10/16/201524.3824.4524.2524.35452,536
10/15/201524.5124.5124.1224.30583,825
10/14/201524.3524.5624.0624.28435,446
10/13/201524.4324.7124.2424.35566,002
10/12/201524.1424.5924.0724.56507,983
10/9/201524.2024.2523.9224.13193,181
10/8/201523.8824.3723.1224.17458,317
10/7/201524.3224.8023.9724.10364,408
10/6/201523.4524.2923.4524.08287,274
10/5/201523.3023.6423.2023.54445,376
10/2/201522.6423.3122.3723.20707,465
10/1/201522.0022.7021.9722.70953,439
9/30/201523.0123.2021.8021.871,177,329
9/29/201523.2523.3922.6922.88549,620
9/28/201523.6223.6723.1623.24454,156
9/25/201523.8823.8823.5223.70369,889
9/24/201523.6023.8823.4723.80279,000
9/23/201523.6823.8423.5023.72285,109
9/22/201523.3423.9323.3423.78236,310
9/21/201523.2723.6323.1823.54165,991
9/18/201523.4123.9223.1123.18357,838
9/17/201523.3723.9223.2523.65246,100
9/16/201523.9124.0423.6023.62228,830
9/15/201523.6224.0423.4923.78173,598
9/14/201523.4723.7123.3923.61147,215
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center