$18.91 -0.04 (%) Memorial Resource Development Corp - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRD historical data

Date Open High Low Close Volume
5/29/201518.9619.1118.7918.911,059,753
5/29/201518.9519.0018.3018.306,362
5/28/201518.9419.1118.5418.951,124,643
5/28/201519.1219.1618.9619.109,179
5/27/201519.0519.2518.8119.04852,454
5/27/201519.2019.2118.6518.937,527
5/26/201519.6919.7619.0319.16949,252
5/26/201518.5719.2318.5719.0030,222
5/25/201518.2718.5018.2018.5037,421
5/22/201520.1520.3719.7319.83652,138
5/22/201518.2618.3318.0018.094,389
5/21/201519.8820.3619.5020.24926,416
5/21/201518.4518.5518.3118.355,261
5/20/201519.5019.8219.1919.77907,037
5/20/201518.4518.6018.2518.368,490
5/19/201519.8720.0519.1319.75944,669
5/19/201518.5018.6018.3718.515,960
5/18/201519.4220.2419.4020.01833,193
5/15/201519.7720.1519.2719.521,161,260
5/15/201518.1018.5018.0518.4524,162
5/14/201520.0320.5119.7119.81552,022
5/14/201517.9418.0017.8018.002,897
5/13/201520.7620.8419.8719.93697,794
5/13/201517.9017.9017.7517.9028,938
5/12/201520.2220.9020.1020.59590,424
5/12/201517.8918.0017.8117.895,280
5/11/201520.4220.6620.0120.27693,238
5/11/201517.8518.0017.7817.8916,020
5/8/201519.8620.6319.3620.39830,593
5/8/201517.8218.0017.8218.0010,000
5/7/201520.3620.3919.6019.741,430,229
5/7/201518.0018.0017.6217.805,767
5/6/201520.3620.9819.7420.131,573,671
5/6/201518.2018.2017.6618.1022,939
5/5/201520.6120.8019.7719.872,889,396
5/5/201517.6118.7517.6118.4566,729
5/4/201520.7420.7820.1720.511,276,670
5/4/201517.6817.9117.5917.592,786
5/1/201520.2020.5919.9620.501,212,080
5/1/201517.9417.9417.4517.456,104
4/30/201519.7020.2519.1720.19867,826
4/30/201517.9717.9717.4117.417,540
4/29/201519.2920.2519.2519.65942,828
4/29/201517.3517.5117.3417.5111,417
4/28/201519.0719.4618.8219.40478,413
4/28/201518.1818.3217.0017.0018,150
4/27/201519.4419.7818.6819.02990,060
4/27/201518.5718.5717.9617.966,551
4/24/201519.2019.5619.0119.33628,212
4/24/201518.5618.6018.3418.358,146
4/23/201519.2319.8219.1119.21518,006
4/23/201518.6518.7418.6518.731,544
4/22/201519.2419.4818.9819.19617,110
4/22/201519.4519.4518.4018.5018,608
4/21/201519.5919.6918.9319.131,158,607
4/21/201518.8819.3918.8819.396,389
4/20/201519.2020.1719.0319.471,364,676
4/20/201519.1019.1018.9019.009,504
4/17/201519.1119.4418.7519.211,052,212
4/17/201518.7519.4018.7519.007,775
4/16/201519.0219.4718.6419.211,346,620
4/16/201518.8818.8818.7118.713,387
4/15/201518.7419.5318.5119.051,853,751
4/15/201518.8318.8718.6018.874,285
4/14/201519.0019.0018.2418.682,151,199
4/14/201518.7618.9018.6018.601,711
4/13/201517.6318.2817.3518.142,055,200
4/13/201518.6818.6818.5018.612,329
4/10/201517.1517.7016.9217.61908,618
4/10/201518.5018.6218.5018.552,411
4/9/201517.4117.6817.0017.052,102,940
4/9/201518.6518.6518.4518.4516,716
4/8/201518.5018.5017.3317.381,259,216
4/8/201518.3518.5618.2818.444,299
4/7/201517.8518.5017.8518.181,646,718
4/7/201519.1119.1118.3718.377,262
4/6/201517.6918.1617.4717.922,644,909
4/6/201518.8119.0318.8118.851,832
4/2/201517.7818.1117.2117.542,312,300
4/2/201519.0019.0018.9018.998,910
4/1/201517.6817.9917.3317.822,247,561
4/1/201519.8219.8219.2119.2123,882
3/31/201517.5017.9017.1317.742,244,581
3/31/201519.0019.7519.0019.4519,644
3/30/201517.2917.8216.9017.752,522,620
3/30/201518.8119.0118.6918.9811,967
3/27/201517.4517.6317.0117.121,153,189
3/27/201517.9118.9717.9118.977,800
3/26/201517.9018.2717.2717.481,026,809
3/26/201517.9618.3317.9017.9516,002
3/25/201517.7817.9817.3917.72887,240
3/25/201518.1518.6017.8718.2321,217
3/24/201517.6317.7117.1117.64879,357
3/24/201517.8018.1517.8018.1510,970
3/23/201517.7518.1117.5417.671,331,531
3/23/201517.4917.8217.4717.7514,094
3/20/201518.7118.8817.6817.702,194,332
3/20/201517.4117.6017.4017.4026,701
3/19/201516.8717.8016.8717.681,972,259
3/19/201517.8017.8117.3117.4016,660
  • Showing 1-100 of 1,504 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center