$17.12 -0.36 (%) Memorial Resource Development Corp - NASDAQ

Mar. 27, 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
3/27/201517.4517.6317.0117.121,153,189
3/27/201517.9118.9717.9118.977,800
3/26/201517.9018.2717.2717.481,026,809
3/26/201517.9618.3317.9017.9516,002
3/25/201517.7817.9817.3917.72887,240
3/25/201518.1518.6017.8718.2321,217
3/24/201517.6317.7117.1117.64879,357
3/24/201517.8018.1517.8018.1510,970
3/23/201517.7518.1117.5417.671,331,531
3/23/201517.4917.8217.4717.7514,094
3/20/201518.7118.8817.6817.702,194,332
3/20/201517.4117.6017.4017.4026,701
3/19/201516.8717.8016.8717.681,972,259
3/19/201517.8017.8117.3117.4016,660
3/18/201516.3217.2916.2117.111,496,700
3/18/201517.9918.0017.8017.8514,410
3/17/201516.1516.5815.8716.482,183,723
3/17/201517.9918.0117.8518.0044,653
3/16/201517.4017.4716.0616.212,608,823
3/16/201517.4018.1017.3018.0544,266
3/13/201516.8217.5916.3217.542,378,748
3/13/201517.4017.7417.1517.3623,075
3/12/201517.1117.7516.2816.615,610,759
3/12/201516.8317.3916.8017.2114,949
3/11/201516.8018.0816.0017.458,642,452
3/11/201517.1117.1516.6716.678,331
3/10/201520.4620.9920.2420.511,450,196
3/10/201517.4017.4017.1517.1512,016
3/9/201521.0721.1920.3520.651,208,980
3/9/201517.3517.6217.3417.6213,928
3/6/201520.5621.1720.1321.03760,896
3/6/201517.4917.4917.2517.375,084
3/5/201520.7321.3820.6020.80679,849
3/5/201517.4017.4017.2517.373,504
3/4/201520.6520.9320.1720.83755,857
3/4/201517.7517.7517.5017.505,443
3/3/201520.3520.6620.0320.60769,766
3/3/201518.4118.4117.7917.908,543
3/2/201520.3020.6219.8920.34850,316
3/2/201518.2518.4218.0818.229,587
2/27/201520.8620.8619.8720.51842,915
2/27/201517.5918.1017.5918.089,212
2/26/201521.3121.5520.3420.74695,747
2/26/201517.2717.5117.2517.507,783
2/25/201520.6321.5720.6121.311,199,038
2/25/201516.9817.1916.9717.196,975
2/24/201519.5720.6119.5320.201,182,252
2/24/201516.9616.9616.5016.837,096
2/23/201519.1119.6818.8619.39768,236
2/23/201517.5717.5716.7516.7636,515
2/20/201518.7219.3518.4419.301,066,555
2/20/201517.0117.3816.9517.385,693
2/19/201517.9918.9017.8118.701,283,880
2/19/201517.4517.4516.9617.005,609
2/18/201518.2219.1818.1018.301,281,275
2/18/201517.5717.5717.1017.3012,866
2/17/201518.6518.6718.0618.361,439,853
2/17/201516.8617.0516.8617.057,346
2/13/201518.6919.1718.4618.661,207,132
2/13/201516.9717.0716.9617.0214,544
2/12/201518.7419.4018.0418.431,105,796
2/12/201516.7416.8516.5116.8324,783
2/11/201518.2119.9717.8718.541,883,936
2/11/201517.0017.0016.8316.842,210
2/10/201518.9918.9917.6618.442,341,181
2/10/201517.0017.0016.9116.992,724
2/9/201519.6420.2418.8518.901,233,427
2/9/201516.9117.0016.7717.0013,919
2/6/201519.8820.6319.1619.681,179,302
2/6/201516.8117.0016.8016.9831,370
2/5/201519.7820.7219.5219.821,858,507
2/5/201516.7316.9516.7316.8513,498
2/4/201519.4719.9018.6419.821,353,016
2/4/201517.2517.2516.7316.736,835
2/3/201520.1720.9619.5019.801,992,142
2/3/201517.1017.1816.9417.0012,865
2/2/201519.4719.8119.0119.681,120,381
2/2/201517.0017.0016.8116.9326,732
1/30/201518.3019.4318.0819.15842,718
1/30/201516.7416.9916.6016.994,601
1/29/201518.7219.9417.4118.401,390,053
1/29/201516.5516.7416.5516.708,280
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
  • Showing 1-100 of 1,462 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center