$15.30 -0.15 (%) Memorial Resource Development Corp - NASDAQ

Jul. 31, 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
7/31/201515.4115.5415.0615.301,762,874
7/31/201517.5517.5517.2917.302,525
7/30/201515.4315.7915.1815.451,478,264
7/30/201517.5517.5517.4417.49500
7/29/201515.4215.8915.1115.561,080,113
7/29/201517.3517.5517.3517.469,297
7/28/201514.9015.7114.8015.562,347,203
7/28/201517.4217.5017.3517.486,660
7/27/201515.2015.3814.7614.801,304,961
7/27/201517.2617.3917.2317.349,280
7/24/201515.4815.5914.9315.32918,457
7/24/201517.4217.5517.3417.3515,223
7/23/201515.6515.9215.2015.481,917,944
7/23/201517.3317.4017.3017.3718,640
7/22/201515.9415.9415.3915.612,016,617
7/22/201517.3917.4717.3017.477,922
7/21/201515.9516.5115.7915.99969,531
7/21/201517.4517.4717.3517.353,850
7/20/201516.6216.7315.8915.931,183,913
7/20/201517.3117.5017.2517.507,076
7/17/201517.1217.1916.5016.571,185,172
7/17/201517.3017.4617.3017.334,300
7/16/201518.0418.3417.1617.232,658,534
7/16/201517.5317.5317.3617.401,952
7/15/201518.7218.9117.5817.971,252,634
7/15/201517.2517.4617.2017.465,111
7/14/201518.1818.8918.0818.771,627,555
7/14/201517.4617.4617.2517.253,968
7/13/201517.6618.2517.5518.141,369,520
7/13/201517.7317.7317.4017.581,200
7/10/201517.9018.0817.5417.621,494,230
7/10/201517.3117.4417.2517.3061,250
7/9/201518.1618.4817.7517.781,422,444
7/9/201517.3917.4017.3017.314,961
7/8/201518.3618.5617.7117.971,226,796
7/8/201517.2817.2817.2017.2410,057
7/7/201517.9418.4617.2818.441,515,322
7/7/201517.4017.4017.3517.401,100
7/6/201518.6718.7017.8717.941,804,527
7/6/201517.3517.4017.3517.408,020
7/3/201517.4017.4517.3117.352,212
7/2/201518.8219.1818.7418.861,327,547
7/2/201517.4017.6017.3117.4313,993
7/1/201519.0419.0918.6518.811,930,539
6/30/201518.9718.9918.7218.971,745,874
6/30/201517.4417.4717.3017.396,181
6/29/201518.6418.9218.5518.841,400,693
6/29/201517.3017.4417.2517.4423,630
6/26/201518.3318.9218.2318.884,091,145
6/26/201517.3917.4517.3017.4112,457
6/25/201518.6418.6718.2118.422,126,148
6/25/201517.9117.9117.2017.5311,613
6/24/201519.2819.4818.5718.591,734,818
6/24/201517.4017.9817.3017.989,540
6/23/201519.3919.6519.2019.361,315,263
6/23/201517.4817.5517.3517.356,135
6/22/201519.0219.8718.7919.381,094,666
6/22/201517.5117.7417.2117.2512,161
6/19/201519.6619.7818.9619.021,982,147
6/19/201517.6018.1217.5117.5132,649
6/18/201519.7620.2719.6219.701,529,113
6/18/201517.9017.9117.5017.5014,328
6/17/201520.3620.5719.4319.76777,967
6/17/201518.0418.1017.7317.7318,072
6/16/201519.3720.3019.2720.191,208,329
6/16/201518.4318.4318.0018.004,750
6/15/201519.0019.6818.9119.36707,882
6/15/201518.4118.4418.2618.443,725
6/12/201519.2019.3418.8519.201,008,152
6/12/201517.9818.3217.9318.253,520
6/11/201520.0220.2319.1919.261,791,611
6/11/201517.9217.9317.8617.864,882
6/10/201519.9220.5019.2219.971,875,554
6/10/201518.0618.2917.9518.042,100
6/9/201520.3620.6019.9120.121,067,323
6/9/201517.9318.4017.9318.208,904
6/8/201519.8820.1019.6319.991,714,896
6/8/201518.1918.1917.7917.939,560
6/5/201519.1219.9719.0619.551,278,221
6/5/201518.4918.6818.3618.362,870
6/4/201519.2819.4819.0019.18962,801
6/4/201518.4418.4418.3518.351,170
6/3/201519.4719.9219.3419.401,051,252
6/3/201518.5018.5018.3518.405,275
6/2/201519.1619.9519.0519.541,492,711
6/2/201518.3018.6018.3018.501,965
6/1/201518.8819.2418.7219.131,069,825
6/1/201518.5418.6518.4218.427,034
5/29/201518.9619.1118.7918.911,059,753
5/29/201518.9519.0018.3018.306,362
5/28/201518.9419.1118.5418.951,124,643
5/28/201519.1219.1618.9619.109,179
5/27/201519.0519.2518.8119.04852,454
5/27/201519.2019.2118.6518.937,527
5/26/201519.6919.7619.0319.16949,252
5/26/201518.5719.2318.5719.0030,222
5/25/201518.2718.5018.2018.5037,421
5/22/201520.1520.3719.7319.83652,138
5/22/201518.2618.3318.0018.094,389
5/21/201519.8820.3619.5020.24926,416
  • Showing 1-100 of 1,548 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!