$19.52 +0.64 (%) Memorial Resource Development Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201419.1319.5918.3119.522,993,635
12/19/201418.8619.4018.8618.9525,538
12/18/201419.5619.5618.4618.881,731,228
12/18/201418.4019.1218.4018.9069,406
12/17/201418.5019.4218.3018.752,040,973
12/17/201418.2418.2517.9618.2524,744
12/16/201418.2619.2517.9518.392,228,546
12/16/201417.8918.1817.8918.1010,093
12/15/201418.1118.7717.5617.981,446,249
12/15/201418.3118.3517.8917.8926,369
12/12/201417.3318.5017.3318.081,492,350
12/12/201418.4518.5018.2118.3013,433
12/11/201416.6918.3016.6917.692,536,777
12/11/201419.6519.6518.3518.3519,464
12/10/201416.2716.9116.0816.711,410,879
12/10/201419.9820.0519.6519.7311,186
12/9/201415.3716.8215.3016.733,804,800
12/9/201419.7720.1719.6019.9213,751
12/8/201417.7117.8315.5015.805,442,559
12/8/201420.1020.1519.6019.7714,104
12/5/201418.2918.8017.1718.123,272,358
12/5/201419.7520.1319.6620.0412,668
12/4/201420.2320.5218.1718.392,400,369
12/4/201420.9120.9119.5019.6660,563
12/3/201420.5521.1720.4620.491,124,798
12/3/201420.9221.1120.9120.9511,049
12/2/201420.6921.5220.4120.55862,887
12/2/201421.2021.2720.7020.7112,565
12/1/201420.9921.7519.9720.742,468,661
12/1/201421.2821.6021.0421.3023,095
11/28/201422.3822.5020.9021.602,387,861
11/28/201422.9522.9521.1721.5119,442
11/27/201423.3023.3023.0023.007,262
11/26/201423.1523.5922.8722.971,007,740
11/26/201423.4223.6023.4023.4113,126
11/25/201423.7824.0322.7323.251,430,248
11/25/201423.7823.7823.4123.4113,375
11/24/201423.9924.2223.4823.75860,100
11/24/201423.6023.6723.5023.6126,613
11/21/201424.0424.4823.8323.982,116,684
11/21/201423.9623.9723.5923.594,410
11/20/201423.2123.9923.1523.841,166,257
11/20/201423.9023.9023.7023.844,469
11/19/201423.0323.9823.0023.312,429,303
11/19/201424.0024.0023.8723.905,055
11/18/201423.0523.4722.9323.073,479,441
11/18/201424.0024.0023.8923.953,998
11/17/201422.6823.2022.6823.011,963,061
11/17/201423.9524.0023.8824.005,040
11/14/201422.7823.1022.6022.981,934,386
11/14/201423.4523.7523.2423.655,380
11/13/201423.0123.3022.6122.7213,401,213
11/13/201423.5723.6023.4823.485,251
11/12/201423.0523.7822.7723.532,166,990
11/12/201423.5623.6123.2523.568,180
11/11/201423.8023.9422.3223.691,710,219
11/11/201423.7523.7523.2323.334,796
11/10/201423.3124.6423.0023.891,428,286
11/10/201424.0024.0323.6623.7515,851
11/7/201425.5926.4525.1425.331,145,034
11/7/201424.0024.1023.8923.8911,806
11/6/201426.0926.2824.5425.481,095,885
11/6/201423.4724.2723.2023.9021,486
11/5/201426.7727.7624.9326.351,454,500
11/5/201423.3523.3923.1023.214,060
11/4/201426.6427.2725.9526.681,010,484
11/4/201424.4924.4923.1523.159,183
11/3/201427.0428.4426.2426.93715,572
11/3/201424.6124.8624.3024.307,674
10/31/201426.5727.0925.7227.09495,904
10/31/201423.9924.8923.8724.614,878
10/30/201426.5326.6025.7626.30327,336
10/30/201423.9723.9723.5123.858,356
10/29/201426.2027.0025.8526.30763,840
10/29/201423.5224.0023.5223.863,650
10/28/201426.3926.3924.8325.90520,307
10/28/201424.3624.3623.7023.706,883
10/27/201425.6125.8824.9325.39534,385
10/27/201424.2824.3524.2524.353,705
10/24/201425.8326.1825.3526.04679,251
10/24/201423.9724.3723.9724.3015,257
10/23/201425.0526.3025.0525.84984,131
10/23/201423.2624.1023.2624.107,061
10/22/201425.6126.3124.7124.89737,130
10/22/201422.9923.4222.9523.422,234
10/21/201424.8826.3524.8525.61808,971
10/21/201422.3722.8822.3722.887,453
10/20/201423.6324.8123.6224.73620,080
10/20/201422.1923.0022.1922.434,395
10/17/201425.5125.5123.3723.641,215,793
10/17/201422.5022.5622.4322.456,861
10/16/201421.5123.8021.2423.751,126,826
10/16/201422.5322.5522.1222.3413,750
10/15/201420.6422.1019.8622.002,577,267
10/15/201422.8022.9922.5322.534,350
10/14/201421.0321.7520.6020.961,437,124
10/14/201422.7523.0022.7023.0012,645
10/13/201422.1322.4020.6720.991,835,785
10/10/201422.5023.0021.4222.092,143,401
10/10/201423.2823.2822.7122.7110,563
  • Showing 1-100 of 1,438 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center