$19.47 +0.26 (%) Memorial Resource Development Corp - NASDAQ

Apr. 20, 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
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
3/18/201516.3217.2916.2117.111,496,700
3/18/201517.9918.0017.8017.8514,410
3/17/201516.1516.5815.8716.482,183,723
3/17/201517.9918.0117.8518.0044,653
3/16/201517.4017.4716.0616.212,608,823
3/16/201517.4018.1017.3018.0544,266
3/13/201516.8217.5916.3217.542,378,748
3/13/201517.4017.7417.1517.3623,075
3/12/201517.1117.7516.2816.615,610,759
3/12/201516.8317.3916.8017.2114,949
3/11/201516.8018.0816.0017.458,642,452
3/11/201517.1117.1516.6716.678,331
3/10/201520.4620.9920.2420.511,450,196
3/10/201517.4017.4017.1517.1512,016
3/9/201521.0721.1920.3520.651,208,980
3/9/201517.3517.6217.3417.6213,928
3/6/201520.5621.1720.1321.03760,896
3/6/201517.4917.4917.2517.375,084
3/5/201520.7321.3820.6020.80679,849
3/5/201517.4017.4017.2517.373,504
3/4/201520.6520.9320.1720.83755,857
3/4/201517.7517.7517.5017.505,443
3/3/201520.3520.6620.0320.60769,766
3/3/201518.4118.4117.7917.908,543
3/2/201520.3020.6219.8920.34850,316
3/2/201518.2518.4218.0818.229,587
2/27/201520.8620.8619.8720.51842,915
2/27/201517.5918.1017.5918.089,212
2/26/201521.3121.5520.3420.74695,747
2/26/201517.2717.5117.2517.507,783
2/25/201520.6321.5720.6121.311,199,038
2/25/201516.9817.1916.9717.196,975
2/24/201519.5720.6119.5320.201,182,252
2/24/201516.9616.9616.5016.837,096
2/23/201519.1119.6818.8619.39768,236
2/23/201517.5717.5716.7516.7636,515
2/20/201518.7219.3518.4419.301,066,555
2/20/201517.0117.3816.9517.385,693
2/19/201517.9918.9017.8118.701,283,880
2/19/201517.4517.4516.9617.005,609
2/18/201518.2219.1818.1018.301,281,275
2/18/201517.5717.5717.1017.3012,866
2/17/201518.6518.6718.0618.361,439,853
2/17/201516.8617.0516.8617.057,346
2/13/201518.6919.1718.4618.661,207,132
2/13/201516.9717.0716.9617.0214,544
2/12/201518.7419.4018.0418.431,105,796
2/12/201516.7416.8516.5116.8324,783
2/11/201518.2119.9717.8718.541,883,936
2/11/201517.0017.0016.8316.842,210
2/10/201518.9918.9917.6618.442,341,181
2/10/201517.0017.0016.9116.992,724
2/9/201519.6420.2418.8518.901,233,427
2/9/201516.9117.0016.7717.0013,919
2/6/201519.8820.6319.1619.681,179,302
2/6/201516.8117.0016.8016.9831,370
  • Showing 1-100 of 1,476 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center