$19.32 -0.27 (%) Memorial Resource Development Corp - NASDAQ

Sep. 4, 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
9/4/201519.3619.6919.1819.321,330,184
9/4/201515.7515.9614.9015.926,179
9/3/201519.3720.0019.1619.591,966,500
9/3/201515.0515.7515.0515.752,317
9/2/201519.3119.5418.4219.371,131,656
9/2/201514.9115.0514.9015.051,500
9/1/201518.8219.6318.7219.072,048,946
9/1/201515.1215.1214.9615.114,078
8/31/201518.6219.5818.1919.412,771,796
8/31/201515.8715.8715.1015.1025,824
8/28/201518.1319.0018.1318.673,177,530
8/28/201515.7115.7115.1715.173,334
8/27/201518.3118.6017.6618.254,322,491
8/27/201514.9315.7014.9215.704,675
8/26/201518.7618.7617.6617.813,200,344
8/26/201514.7214.8614.6114.802,032
8/25/201518.9018.9818.0918.251,737,890
8/25/201514.7714.8214.5014.734,779
8/24/201517.8119.0917.0918.042,585,511
8/24/201513.0314.7113.0314.5211,977
8/21/201518.8419.1918.6118.691,631,395
8/21/201514.9415.2214.7014.757,474
8/20/201519.3319.3518.6819.012,025,466
8/20/201515.0115.3414.4414.9116,640
8/19/201519.9720.0919.1419.371,580,851
8/19/201516.1616.1615.3015.3017,586
8/18/201519.4920.1019.3820.041,494,711
8/18/201516.4416.4516.1616.167,810
8/17/201519.3019.8819.2019.771,422,919
8/17/201516.1116.4116.1116.312,131
8/14/201519.4119.6919.0819.351,059,563
8/14/201516.2016.2216.1416.163,124
8/13/201519.1019.5318.6319.371,927,760
8/13/201516.6216.8416.1016.1112,237
8/12/201519.0419.8018.8419.342,451,962
8/12/201516.6516.6516.3516.3710,364
8/11/201518.1819.0517.7718.952,043,966
8/11/201516.5516.6816.5516.572,302
8/10/201517.8218.6817.8218.511,486,414
8/10/201516.9617.0916.7516.752,563
8/7/201517.4317.9717.3017.692,692,557
8/7/201516.5216.7516.5216.758,265
8/6/201516.6617.9016.6617.633,837,783
8/6/201517.2117.2116.6816.715,172
8/5/201515.2116.9915.2116.814,049,972
8/5/201517.5017.5017.2817.281,015
8/4/201515.0415.3314.7714.962,414,074
8/4/201517.2017.5017.2017.472,124
8/3/201515.1615.2814.6114.921,342,216
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
  • Showing 1-100 of 1,572 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!