$14.40 -0.42 (%) Memorial Resource Development Corp - NASDAQ

Aug. 31, 2016 | 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
8/30/201614.9515.3214.7514.82474,837
8/30/201614.3114.3614.2014.3611,308
8/29/201614.7714.9614.7014.85906,697
8/29/201614.2114.3514.2114.305,409
8/26/201615.0315.1714.7414.791,470,697
8/26/201614.4014.4014.2614.292,700
8/25/201615.1115.2414.9314.95814,406
8/25/201614.2014.4914.2014.403,516
8/24/201615.2915.3615.0615.10781,146
8/24/201614.2514.4814.2014.23101,400
8/23/201614.6615.4914.6315.41899,073
8/23/201614.4114.5014.2314.234,269
8/22/201614.9115.0214.6614.70997,580
8/22/201614.0714.4114.0714.413,197
8/19/201615.2315.2614.8215.07821,524
8/19/201614.5014.5014.2214.502,848
8/18/201614.5215.3014.5215.301,308,976
8/18/201614.1514.5014.1514.503,800
8/17/201614.6014.7314.3214.481,262,742
8/17/201614.2514.4014.2514.257,061
8/16/201614.5314.7514.2714.611,077,891
8/16/201614.2314.4514.2314.391,874
8/15/201614.5514.7514.4114.591,033,780
8/15/201614.5314.5314.0014.366,050
8/12/201614.4914.6214.3614.48629,306
8/12/201614.7514.7814.7514.75916
8/11/201614.3714.6214.1614.36862,942
8/11/201614.9814.9814.7514.781,016
8/10/201614.6114.6414.2314.28984,565
8/10/201614.7515.0014.5015.002,841
8/9/201615.2315.2714.5114.511,304,473
8/9/201614.3314.5014.3014.4517,666
8/8/201615.0715.6014.9415.191,417,486
8/8/201614.0214.4914.0214.491,922
8/5/201614.9314.9414.6114.921,442,334
8/5/201614.2514.5114.2514.2613,528
8/4/201615.0815.2914.8514.89916,832
8/4/201614.0414.4914.0414.2518,807
8/3/201614.5515.1114.3915.112,669,580
8/3/201614.3914.5914.2814.397,167
8/2/201614.6314.7714.2014.481,567,138
8/2/201614.2414.3914.2414.39300
8/1/201614.9514.9514.3114.511,837,087
7/29/201614.7415.0914.7014.981,526,981
7/29/201614.3914.4014.3914.40380
7/28/201614.9215.4614.7415.041,037,709
7/28/201614.3014.4914.3014.305,723
7/27/201615.5315.8414.4814.941,650,632
7/27/201614.1914.4914.0514.492,438
7/26/201615.0615.4814.9515.471,136,828
7/26/201614.1014.1014.1014.1070
7/25/201615.0515.2514.9015.10810,174
7/25/201614.2014.2114.1014.102,283
7/22/201615.0115.4814.9815.161,745,497
7/22/201614.7714.7714.1014.108,840
7/21/201615.5715.9114.9614.971,587,636
7/21/201614.8214.8314.2014.248,483
7/20/201615.9215.9215.3415.541,353,717
7/20/201614.8314.8314.2514.252,243
7/19/201616.1316.3115.8216.081,383,083
7/19/201614.0014.7914.0014.793,400
7/18/201615.7616.1615.6416.13673,850
7/18/201614.7414.7414.0014.0810,149
7/15/201615.8816.2515.7515.861,988,496
7/15/201614.6314.7214.6314.72550
7/14/201616.4216.6915.8015.921,375,125
7/14/201614.4514.4514.2514.251,700
7/13/201616.5316.6615.9916.271,725,646
7/13/201615.0815.0814.6014.605,562
7/12/201616.3116.8916.3116.581,632,650
7/12/201615.1515.1515.0815.082,350
7/11/201616.4016.4916.0216.041,254,136
7/11/201615.2815.2815.0815.08680
7/8/201615.8616.5015.8616.301,168,524
7/8/201615.4515.4815.1215.241,778
7/7/201616.0416.4015.5915.681,265,693
7/7/201615.2015.4815.2015.471,523
7/6/201615.4015.9615.4015.903,214,552
7/6/201615.2515.3815.2015.381,350
7/5/201616.2116.2115.0215.551,642,630
7/5/201614.5215.1714.5215.163,450
7/4/201614.4915.0014.4915.0011,048
7/1/201615.9216.3915.8416.393,082,291
6/30/201616.1316.2315.7415.882,398,521
6/30/201614.0914.4914.0914.496,470
6/29/201616.4916.5116.0716.164,012,651
6/29/201614.0414.0513.9014.00865
6/28/201615.8116.4615.7616.322,694,833
6/28/201614.1014.1013.9514.044,465
6/27/201615.7316.0515.3315.502,387,928
6/27/201614.3914.3913.9014.107,656
6/24/201615.9916.4415.7615.923,695,085
6/24/201613.6313.9713.4013.904,742
6/23/201616.9417.0316.6316.671,986,610
6/23/201613.8013.8013.6813.681,145
6/22/201617.1917.1916.6016.741,859,057
6/22/201613.7013.7213.7013.702,413
6/21/201616.6517.3016.4617.133,749,042
6/21/201613.9713.9713.6813.681,709
6/20/201616.6616.9416.4016.741,655,910
  • Showing 1-100 of 1,814 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center