$18.60 0.00 (%) Memorial Resource Development Corp - NASDAQ

Jan. 28, 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
1/28/201519.7420.6418.4918.601,211,626
1/28/201516.6816.9516.5116.554,248
1/27/201519.3520.2919.0919.88653,812
1/27/201516.4616.9716.4616.8024,356
1/26/201518.7119.6218.5919.54703,429
1/26/201516.9416.9416.3316.5013,224
1/23/201517.9119.2517.8818.732,124,961
1/23/201516.5316.9516.4016.7812,738
1/22/201518.3018.6217.5217.961,644,123
1/22/201516.6516.7416.5016.5121,749
1/21/201518.4019.0017.6418.164,647,782
1/21/201516.6616.6616.3616.5021,115
1/20/201518.1518.5217.8618.181,165,508
1/20/201516.5516.7316.4716.476,616
1/19/201517.0117.0216.5516.5511,919
1/16/201518.0918.7417.9918.36667,036
1/16/201516.5017.3716.5016.9927,707
1/15/201518.4519.0017.9218.01997,103
1/15/201516.2617.1616.2616.6815,259
1/14/201516.8218.2816.6718.132,660,802
1/14/201518.0018.0016.6317.0618,791
1/13/201517.3717.5116.7517.062,922,138
1/13/201518.0118.1017.9518.097,171
1/12/201517.7518.3617.4017.482,353,158
1/12/201518.4918.5017.9918.1018,655
1/9/201518.0318.3217.9018.051,325,887
1/9/201518.4818.5018.3418.343,687
1/8/201517.9518.6817.9117.971,153,606
1/8/201518.1718.3218.1318.2527,795
1/7/201517.9618.2517.4217.911,389,080
1/7/201518.8218.8218.1218.168,067
1/6/201517.9418.5317.4317.861,796,989
1/6/201518.6818.8118.0818.0814,386
1/5/201518.6719.0017.7517.941,347,310
1/5/201519.5819.5818.8919.0015,780
1/2/201518.4719.0017.6419.001,841,612
1/2/201519.6019.6019.2119.307,802
12/31/201418.0118.0917.6718.031,094,808
12/31/201419.5219.6519.5219.653,141
12/30/201418.6118.9817.7318.071,391,230
12/30/201419.7019.8419.2719.3410,455
12/29/201418.9619.1218.4218.68907,985
12/29/201419.2719.5319.2619.519,201
12/26/201418.8019.3618.4918.82638,196
12/24/201419.1019.1018.5918.64384,194
12/24/201419.2419.9019.0019.8911,722
12/23/201418.7419.2418.3719.171,375,620
12/23/201419.4719.4719.1219.1316,373
12/22/201419.2019.7917.9518.801,317,049
12/22/201419.4319.8319.1519.5624,234
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
  • Showing 1-100 of 1,437 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center