$15.30 0.00 (%) Memorial Resource Development Corp - NASDAQ

May. 27, 2016 | 04:00 PM

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
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
5/16/201614.8915.3213.7013.8629,903,527
5/16/201613.3513.8013.3513.6510,692
5/13/201613.5013.7713.3713.451,588,463
5/13/201614.0414.0413.2513.256,473
5/12/201613.9714.6313.6213.643,974,405
5/12/201613.6513.6513.3713.4517,121
5/11/201613.3013.8412.6813.713,681,174
5/11/201613.7813.8413.5813.655,765
5/10/201611.5013.4411.2513.424,642,260
5/10/201613.5113.8413.5013.768,638
5/9/201611.8012.0411.5211.863,215,667
5/9/201613.9014.0013.4013.405,007
5/6/201612.0612.4411.9411.963,390,977
5/6/201613.6213.7013.2513.705,126
5/5/201612.5312.7212.1912.392,071,782
5/5/201613.7513.7513.7513.750
5/4/201612.3412.7211.8812.181,596,004
5/4/201614.0014.0013.7413.754,144
5/3/201612.7512.9212.2712.321,831,943
5/3/201613.9014.0013.7514.0013,773
5/2/201613.0713.4812.7012.952,391,576
5/2/201614.0414.0413.6013.885,269
4/29/201613.2513.3812.6713.082,092,839
4/29/201613.8913.8913.8813.882,350
4/28/201613.6213.8912.9112.921,919,033
4/28/201613.9214.1013.9213.992,100
4/27/201613.4113.9113.2913.731,489,201
4/27/201614.0114.0413.9114.047,557
4/26/201613.0913.3413.0013.321,131,534
4/26/201613.9614.6113.9614.0514,879
4/25/201613.3513.3512.8312.961,527,386
4/25/201613.8814.0013.8814.001,087
4/22/201612.8713.4212.8713.361,613,098
4/22/201614.2014.2013.9914.008,620
4/21/201613.0413.2012.8912.892,158,282
4/21/201613.9214.4513.9214.451,200
4/20/201612.7413.4712.6613.072,304,785
4/20/201614.0414.1114.0114.029,656
4/19/201613.0513.3812.6512.773,282,076
4/19/201614.3014.3014.0014.0014,600
4/18/201612.2413.0012.2012.951,894,816
4/18/201614.5414.6114.0014.3012,741
4/15/201612.4812.9712.4012.772,101,886
4/15/201614.6314.6314.6014.60220
4/14/201612.5512.7612.3812.732,814,210
4/14/201614.7814.8014.4714.542,316
4/13/201612.4612.8212.2112.563,821,404
4/13/201614.6014.8014.1214.122,716
4/12/201611.7112.5911.5112.443,643,506
4/12/201614.4114.5614.4114.458,116
4/11/201611.3311.8011.3311.602,401,563
4/11/201614.4914.5014.4614.50748
4/8/201611.1911.5510.9711.493,463,900
4/8/201614.6014.6514.3814.607,842
4/7/201610.6310.9510.4210.922,481,475
4/7/201614.4914.6014.4914.602,754
4/6/201610.4010.8910.3410.721,885,392
4/6/201614.4614.4714.4614.47701
4/5/201610.0510.529.9310.322,827,066
4/5/201614.7414.7414.4414.6010,542
4/4/201610.1110.5410.0210.144,034,909
4/4/201614.4814.7714.3314.747,100
4/1/201610.0010.199.3910.192,936,772
4/1/201613.8414.0213.8414.015,050
3/31/20169.8210.219.6910.182,126,345
3/31/201614.4514.6113.9113.926,019
3/30/20169.6110.259.619.805,435,876
3/30/201614.0014.4514.0014.217,092
3/29/20169.409.759.229.741,835,916
3/29/201613.7013.9313.6513.886,731
3/28/20169.669.799.319.561,742,996
3/28/201613.6513.6513.4813.516,039
3/24/20169.559.819.169.682,795,766
3/24/201613.9213.9213.7013.701,465
3/23/201610.1310.189.619.652,433,170
3/23/201613.9113.9413.6813.827,802
3/22/20169.9310.429.9310.182,230,334
3/22/201613.8313.8413.7613.792,110
3/21/201610.1310.319.899.982,701,028
3/21/201613.9513.9513.7513.908,842
3/18/201610.7010.759.8210.125,207,283
3/18/201613.9413.9413.6513.823,600
3/17/201610.0410.789.8810.534,889,122
  • Showing 1-100 of 1,749 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center