$20.90 +0.07 (%) Memorial Resource Development Corp - NASDAQ

Mar. 5, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRD historical data

Date Open High Low Close Volume
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
1/15/201516.2617.1616.2616.6815,259
1/14/201516.8218.2816.6718.132,660,802
1/14/201518.0018.0016.6317.0618,791
1/13/201517.3717.5116.7517.062,922,138
1/13/201518.0118.1017.9518.097,171
1/12/201517.7518.3617.4017.482,353,158
1/12/201518.4918.5017.9918.1018,655
1/9/201518.0318.3217.9018.051,325,887
1/9/201518.4818.5018.3418.343,687
1/8/201517.9518.6817.9117.971,153,606
1/8/201518.1718.3218.1318.2527,795
1/7/201517.9618.2517.4217.911,389,080
1/7/201518.8218.8218.1218.168,067
1/6/201517.9418.5317.4317.861,796,989
1/6/201518.6818.8118.0818.0814,386
1/5/201518.6719.0017.7517.941,347,310
1/5/201519.5819.5818.8919.0015,780
1/2/201518.4719.0017.6419.001,841,612
1/2/201519.6019.6019.2119.307,802
12/31/201418.0118.0917.6718.031,094,808
12/31/201419.5219.6519.5219.653,141
12/30/201418.6118.9817.7318.071,391,230
12/30/201419.7019.8419.2719.3410,455
12/29/201418.9619.1218.4218.68907,985
12/29/201419.2719.5319.2619.519,201
12/26/201418.8019.3618.4918.82638,196
12/24/201419.1019.1018.5918.64384,194
12/24/201419.2419.9019.0019.8911,722
12/23/201418.7419.2418.3719.171,375,620
12/23/201419.4719.4719.1219.1316,373
12/22/201419.2019.7917.9518.801,317,049
12/22/201419.4319.8319.1519.5624,234
12/19/201419.1319.5918.3119.522,993,635
12/19/201418.8619.4018.8618.9525,538
  • Showing 1-100 of 1,444 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center