$11.58 +0.28 (%) Memorial Resource Development Corp - NASDAQ

Feb. 10, 2016 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRD historical data

Date Open High Low Close Volume
2/9/201611.8412.3011.2511.303,274,156
2/9/201613.7013.7013.3413.652,630
2/8/201611.8712.8511.8512.713,144,108
2/8/201613.8013.8013.7813.782,945
2/5/201612.5412.8511.9412.004,373,463
2/5/201613.9513.9713.7313.953,692
2/4/201613.1613.4512.2312.566,349,748
2/4/201613.9513.9613.8013.803,030
2/3/201614.4814.4812.3513.2813,095,277
2/3/201613.9513.9513.6513.948,300
2/2/201615.0615.6314.9015.401,806,326
2/2/201613.9413.9413.9413.944,300
2/1/201615.5615.7814.9815.641,949,935
2/1/201613.9913.9913.8913.892,148
1/29/201615.2715.9414.7315.912,937,351
1/29/201613.7913.9913.7813.994,706
1/28/201615.0815.8414.7615.262,177,151
1/28/201613.8813.9413.4013.402,020
1/27/201614.6215.0914.2214.432,289,188
1/27/201613.2513.8913.2513.81960
1/26/201614.2314.8613.8414.771,466,426
1/26/201613.3913.4013.2513.257,293
1/25/201614.2914.8014.0714.101,251,727
1/25/201613.9713.9712.9013.411,839
1/22/201614.7915.4813.8414.681,679,976
1/22/201612.9113.6712.9013.674,888
1/21/201613.3714.8513.3714.262,757,646
1/21/201611.8512.6911.7312.696,634
1/20/201612.6913.9612.0113.382,706,933
1/20/201612.3612.3911.3011.7611,128
1/19/201613.4113.7512.8812.982,425,198
1/19/201612.7012.8012.5012.579,061
1/18/201613.3013.3012.5012.876,165
1/15/201613.1513.4212.9213.311,597,125
1/15/201613.8513.9912.5913.3510,550
1/14/201613.3613.8012.7913.652,624,931
1/14/201613.3013.9413.1113.808,324
1/13/201613.6214.0413.0713.292,179,370
1/13/201613.8713.8713.0013.368,914
1/12/201614.2914.6012.9613.572,937,955
1/12/201613.8414.0013.8413.898,265
1/11/201615.6516.4913.8914.042,161,486
1/11/201613.7814.0713.3113.425,784
1/8/201615.5815.8715.1315.582,270,623
1/8/201613.2314.0013.2314.004,004
1/7/201615.3015.9515.2515.441,741,880
1/7/201613.0213.9912.9013.998,990
1/6/201615.7216.2015.2415.671,620,568
1/6/201613.9113.9112.6513.3613,504
1/5/201616.3916.3915.7116.031,245,783
1/5/201614.0014.3013.9113.957,940
1/4/201616.1216.6415.8016.351,398,865
1/4/201614.3114.3114.1114.154,694
12/31/201515.8516.3915.0116.151,322,989
12/31/201514.7314.7314.5614.562,052
12/30/201516.0616.4115.8215.871,525,441
12/30/201514.5514.9014.5514.901,389
12/29/201516.1016.4115.7516.401,675,739
12/29/201514.6714.9214.5414.718,362
12/28/201515.9016.0815.3215.901,791,660
12/24/201515.6115.8615.1115.77672,479
12/24/201514.7914.9014.7014.902,470
12/23/201514.6815.7614.5015.531,769,218
12/23/201515.0615.0614.8414.843,348
12/22/201514.4014.6314.1414.311,268,326
12/22/201514.3514.6914.3414.682,081
12/21/201514.1014.6213.7114.441,711,693
12/21/201514.3514.7914.0014.455,932
12/18/201513.7914.4313.5614.182,236,562
12/18/201514.2014.7014.1714.353,177
12/17/201514.0414.0413.4913.832,075,885
12/17/201512.7514.2212.7514.1014,560
12/16/201513.7914.3313.6414.091,750,031
12/16/201512.4112.9812.4112.5715,896
12/15/201513.9414.1513.7013.791,547,217
12/15/201512.7713.0012.3612.3631,329
12/14/201514.2814.4713.6013.821,414,599
12/14/201513.4513.4712.9212.988,281
12/11/201515.1615.1614.0214.321,433,209
12/11/201513.5013.7913.3013.483,127
12/10/201514.7915.5714.4915.292,059,063
12/10/201513.7513.9813.5013.5011,966
12/9/201514.1415.0114.0914.992,363,421
12/9/201513.4914.0013.4913.850
12/8/201513.4114.3813.3714.101,669,334
12/8/201513.4813.7313.2513.3011,849
12/7/201514.8114.9513.5413.753,631,629
12/7/201514.9514.9514.0114.1510,173
12/4/201515.1915.4614.8715.121,537,468
12/4/201514.9915.0014.7715.000
12/3/201515.9916.1115.2115.471,017,940
12/3/201515.1415.1414.8214.820
12/2/201516.2116.4215.5015.76987,516
12/2/201515.0015.0415.0015.041,654
12/1/201516.4216.6515.7916.401,127,130
12/1/201515.5915.7515.1215.128,927
11/30/201516.2416.4015.9416.291,048,143
11/30/201515.0015.6015.0015.6013,093
11/27/201516.2916.3915.8616.10229,449
11/27/201515.0015.0014.9014.9013,900
  • Showing 1-100 of 1,673 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center