$12.92 -0.81 (%) Memorial Resource Development Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRD historical data

Date Open High Low Close Volume
4/28/201613.6213.8912.9112.921,919,033
4/28/201613.9214.1013.9213.992,100
4/27/201613.4113.9113.2913.731,489,201
4/27/201614.0114.0413.9114.047,557
4/26/201613.0913.3413.0013.321,131,534
4/26/201613.9614.6113.9614.0514,879
4/25/201613.3513.3512.8312.961,527,386
4/25/201613.8814.0013.8814.001,087
4/22/201612.8713.4212.8713.361,613,098
4/22/201614.2014.2013.9914.008,620
4/21/201613.0413.2012.8912.892,158,282
4/21/201613.9214.4513.9214.451,200
4/20/201612.7413.4712.6613.072,304,785
4/20/201614.0414.1114.0114.029,656
4/19/201613.0513.3812.6512.773,282,076
4/19/201614.3014.3014.0014.0014,600
4/18/201612.2413.0012.2012.951,894,816
4/18/201614.5414.6114.0014.3012,741
4/15/201612.4812.9712.4012.772,101,886
4/15/201614.6314.6314.6014.60220
4/14/201612.5512.7612.3812.732,814,210
4/14/201614.7814.8014.4714.542,316
4/13/201612.4612.8212.2112.563,821,404
4/13/201614.6014.8014.1214.122,716
4/12/201611.7112.5911.5112.443,643,506
4/12/201614.4114.5614.4114.458,116
4/11/201611.3311.8011.3311.602,401,563
4/11/201614.4914.5014.4614.50748
4/8/201611.1911.5510.9711.493,463,900
4/8/201614.6014.6514.3814.607,842
4/7/201610.6310.9510.4210.922,481,475
4/7/201614.4914.6014.4914.602,754
4/6/201610.4010.8910.3410.721,885,392
4/6/201614.4614.4714.4614.47701
4/5/201610.0510.529.9310.322,827,066
4/5/201614.7414.7414.4414.6010,542
4/4/201610.1110.5410.0210.144,034,909
4/4/201614.4814.7714.3314.747,100
4/1/201610.0010.199.3910.192,936,772
4/1/201613.8414.0213.8414.015,050
3/31/20169.8210.219.6910.182,126,345
3/31/201614.4514.6113.9113.926,019
3/30/20169.6110.259.619.805,435,876
3/30/201614.0014.4514.0014.217,092
3/29/20169.409.759.229.741,835,916
3/29/201613.7013.9313.6513.886,731
3/28/20169.669.799.319.561,742,996
3/28/201613.6513.6513.4813.516,039
3/24/20169.559.819.169.682,795,766
3/24/201613.9213.9213.7013.701,465
3/23/201610.1310.189.619.652,433,170
3/23/201613.9113.9413.6813.827,802
3/22/20169.9310.429.9310.182,230,334
3/22/201613.8313.8413.7613.792,110
3/21/201610.1310.319.899.982,701,028
3/21/201613.9513.9513.7513.908,842
3/18/201610.7010.759.8210.125,207,283
3/18/201613.9413.9413.6513.823,600
3/17/201610.0410.789.8810.534,889,122
3/17/201613.6614.1213.6613.9524,945
3/16/20169.429.979.409.853,036,160
3/16/201613.9713.9713.7613.769,200
3/15/20169.419.809.159.503,574,654
3/15/201613.9913.9913.7513.757,230
3/14/20169.779.889.379.583,927,947
3/14/201614.1814.4513.9914.0015,886
3/11/20169.729.959.489.904,274,648
3/11/201614.1014.1013.8514.006,785
3/10/20169.729.869.229.524,641,686
3/10/201614.0014.1014.0014.106,800
3/9/201610.0210.359.659.973,445,120
3/9/201614.0014.0113.9614.0068,627
3/8/201610.3310.499.799.812,936,662
3/8/201613.6914.0013.6913.752,550
3/7/201610.2810.439.7510.285,200,408
3/7/201613.9814.0013.8614.00400
3/4/201610.4510.459.469.926,416,922
3/4/201613.9514.0013.5813.974,745
3/3/20169.8610.139.4810.085,952,794
3/3/201614.4314.4313.7214.003,990
3/2/20169.469.889.399.685,238,534
3/2/201613.9613.9613.5813.951,900
3/1/20169.869.999.269.604,490,090
3/1/201613.6913.9013.6013.901,531
2/29/20169.6710.019.219.674,412,811
2/29/201613.8913.9513.6013.755,680
2/26/201610.1510.179.509.674,628,627
2/26/201613.9013.9013.8213.82961
2/25/20169.109.578.889.478,901,452
2/25/201613.7013.9213.3013.681,311
2/24/20169.9010.898.308.4511,738,493
2/24/201613.0813.9113.0813.913,061
2/23/201610.9010.9010.1510.224,867,989
2/23/201613.7013.7013.7013.70100
2/22/201611.0011.1910.4410.873,648,079
2/22/201613.5913.8513.5313.852,172
2/19/201610.6710.689.7210.452,974,997
2/19/201613.8213.8213.8213.820
2/18/201611.4011.5510.8510.862,077,822
2/18/201613.8713.8713.8213.82870
  • Showing 1-100 of 1,729 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center