$15.05 +0.11 (%) Memorial Resource Development Corp - NASDAQ

Jul. 28, 2016 | 10:50 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRD historical data

Date Open High Low Close Volume
7/27/201615.5315.8414.4814.941,650,632
7/27/201614.1914.4914.0514.492,438
7/26/201615.0615.4814.9515.471,136,828
7/26/201614.1014.1014.1014.100
7/25/201615.0515.2514.9015.10810,174
7/25/201614.2014.2114.1014.102,283
7/22/201615.0115.4814.9815.161,745,497
7/22/201614.7714.7714.1014.108,840
7/21/201615.5715.9114.9614.971,587,636
7/21/201614.8214.8314.2014.248,483
7/20/201615.9215.9215.3415.541,353,717
7/20/201614.8314.8314.2514.252,243
7/19/201616.1316.3115.8216.081,383,083
7/19/201614.0014.7914.0014.793,400
7/18/201615.7616.1615.6416.13673,850
7/18/201614.7414.7414.0014.0810,149
7/15/201615.8816.2515.7515.861,988,496
7/15/201614.6314.7214.6314.72550
7/14/201616.4216.6915.8015.921,375,125
7/14/201614.4514.4514.2514.251,700
7/13/201616.5316.6615.9916.271,725,646
7/13/201615.0815.0814.6014.605,562
7/12/201616.3116.8916.3116.581,632,650
7/12/201615.1515.1515.0815.082,350
7/11/201616.4016.4916.0216.041,254,136
7/11/201615.2815.2815.0815.08680
7/8/201615.8616.5015.8616.301,168,524
7/8/201615.4515.4815.1215.241,778
7/7/201616.0416.4015.5915.681,265,693
7/7/201615.2015.4815.2015.471,523
7/6/201615.4015.9615.4015.903,214,552
7/6/201615.2515.3815.2015.381,350
7/5/201616.2116.2115.0215.551,642,630
7/5/201614.5215.1714.5215.163,450
7/4/201614.4915.0014.4915.0011,048
7/1/201615.9216.3915.8416.393,082,291
6/30/201616.1316.2315.7415.882,398,521
6/30/201614.0914.4914.0914.496,470
6/29/201616.4916.5116.0716.164,012,651
6/29/201614.0414.0513.9014.00865
6/28/201615.8116.4615.7616.322,694,833
6/28/201614.1014.1013.9514.044,465
6/27/201615.7316.0515.3315.502,387,928
6/27/201614.3914.3913.9014.107,656
6/24/201615.9916.4415.7615.923,695,085
6/24/201613.6313.9713.4013.904,742
6/23/201616.9417.0316.6316.671,986,610
6/23/201613.8013.8013.6813.681,145
6/22/201617.1917.1916.6016.741,859,057
6/22/201613.7013.7213.7013.702,413
6/21/201616.6517.3016.4617.133,749,042
6/21/201613.9713.9713.6813.681,709
6/20/201616.6616.9416.4016.741,655,910
6/20/201613.7513.7513.6013.63965
6/17/201616.1116.4916.0116.381,759,651
6/17/201613.5713.7513.5713.752,726
6/16/201615.6715.9515.2015.831,535,056
6/16/201613.5813.6513.5713.572,275
6/15/201615.7916.3515.7515.891,439,343
6/15/201613.6913.9513.5013.712,806
6/14/201615.9716.2115.3615.942,809,603
6/14/201613.7613.8713.7013.871,899
6/13/201615.7516.3815.7316.053,148,412
6/13/201613.6514.0013.6513.762,434
6/10/201616.7316.9715.9015.932,037,266
6/10/201614.8114.9414.1014.106,250
6/9/201616.2217.1016.1317.042,163,164
6/9/201614.9815.0014.8015.004,115
6/8/201617.0217.1716.3316.441,295,671
6/8/201615.0015.0014.8014.802,720
6/7/201616.6417.1716.5717.052,351,259
6/7/201614.9915.0014.8515.005,650
6/6/201616.1016.6916.1016.632,507,012
6/6/201614.8915.0014.8315.002,420
6/3/201615.9016.2115.7215.971,876,970
6/3/201614.4014.7514.3914.707,902
6/2/201615.7616.0115.5115.971,628,283
6/2/201614.6114.7014.3614.626,555
6/1/201615.6016.1115.6015.872,951,502
6/1/201614.4014.6714.3514.673,252
5/31/201615.4215.9815.4215.802,864,675
5/31/201614.2014.3514.0014.359,643
5/30/201614.2514.2614.1514.242,154
5/27/201615.2815.5515.1615.303,313,079
5/27/201614.2514.4114.2514.414,755
5/26/201615.9816.2715.2815.303,510,419
5/26/201614.2514.3414.1514.152,805
5/25/201615.1415.9715.1415.874,755,511
5/25/201614.0714.2514.0114.2512,255
5/24/201615.3015.3814.8615.213,612,452
5/24/201613.8714.0813.8714.053,276
5/23/201614.9015.3314.8115.282,563,006
5/20/201614.7515.0414.5815.033,499,173
5/20/201613.7613.7913.4113.791,522
5/19/201614.0815.0313.8714.826,094,869
5/19/201613.3113.9013.3113.701,175
5/18/201614.3314.9914.1914.257,074,376
5/18/201613.6313.6313.3113.323,300
5/17/201613.6814.4313.6014.4117,064,563
5/17/201613.5313.5313.3213.323,885
  • Showing 1-100 of 1,790 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center