$24.89 -0.72 (%) Memorial Resource Development Corp - NASDAQ

Oct. 22, 2014 | 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
10/21/201424.8826.3524.8525.61808,971
10/21/201422.3722.8822.3722.887,453
10/20/201423.6324.8123.6224.73620,080
10/20/201422.1923.0022.1922.434,395
10/17/201425.5125.5123.3723.641,215,793
10/17/201422.5022.5622.4322.456,861
10/16/201421.5123.8021.2423.751,126,826
10/16/201422.5322.5522.1222.3413,750
10/15/201420.6422.1019.8622.002,577,267
10/15/201422.8022.9922.5322.534,350
10/14/201421.0321.7520.6020.961,437,124
10/14/201422.7523.0022.7023.0012,645
10/13/201422.1322.4020.6720.991,835,785
10/10/201422.5023.0021.4222.092,143,401
10/10/201423.2823.2822.7122.7110,563
10/9/201424.7924.8122.5122.601,589,991
10/9/201423.5923.5923.1723.295,964
10/8/201424.5725.0223.8424.91672,040
10/8/201423.6523.6523.3423.355,444
10/7/201425.3025.4824.6524.76359,109
10/7/201423.8424.0523.6523.653,489
10/6/201425.3725.5424.9325.30281,266
10/6/201423.7723.8523.6123.754,682
10/3/201426.0926.4525.1925.29437,903
10/3/201423.9524.0523.8124.051,964
10/2/201426.4526.4524.9826.001,023,541
10/2/201423.7523.8023.5923.801,872
10/1/201427.0527.1926.0826.741,169,253
10/1/201423.4023.6723.3723.672,300
9/30/201427.4027.9626.0027.115,354,418
9/30/201423.7623.7923.3523.3612,936
9/29/201426.5127.4826.1227.43618,978
9/29/201423.6224.1023.6123.993,159
9/26/201426.5527.1826.1126.72725,266
9/26/201423.2123.9123.1023.916,782
9/25/201427.0627.3526.4826.56712,684
9/25/201423.5423.8223.2023.208,248
9/24/201427.0827.5926.5227.13944,874
9/24/201423.5823.6023.2523.3021,252
9/23/201427.0627.5326.8926.97621,700
9/23/201423.5723.8223.5723.582,990
9/22/201427.6127.6126.7727.18605,762
9/22/201423.5823.8023.3523.805,877
9/19/201428.0028.5327.5127.793,431,103
9/19/201423.2923.4423.2923.385,027
9/18/201428.3028.5227.6127.821,443,781
9/18/201423.5223.6223.2423.386,920
9/17/201427.8028.6927.5828.19729,965
9/17/201423.2023.3523.2023.356,146
9/16/201427.8728.5827.5127.89785,654
9/16/201423.4223.4323.1323.1911,009
9/15/201428.0028.1927.1128.041,033,757
9/15/201423.9924.0023.5023.646,843
9/12/201428.5928.5927.6828.10762,484
9/12/201424.0924.1023.4523.7420,169
9/11/201428.1128.8427.9628.73722,512
9/11/201424.0024.0023.9024.009,804
9/10/201428.3428.6628.0428.47663,368
9/10/201424.1224.1923.8823.9613,832
9/9/201428.0328.7727.7228.30681,571
9/9/201424.1624.1724.0524.058,593
9/8/201428.0228.5627.6328.05592,562
9/8/201424.6024.7024.1624.2015,842
9/5/201427.9728.2427.2427.97796,367
9/5/201424.9924.9924.5524.557,802
9/4/201429.5029.6627.2627.82907,586
9/4/201425.0025.0024.8024.829,734
9/3/201429.3530.3229.2529.50721,390
9/3/201424.9525.0324.9525.0019,987
9/2/201429.2429.4928.6229.341,244,005
9/2/201425.2325.2324.8224.9313,861
8/29/201429.0029.4928.5029.47767,673
8/29/201425.3025.3225.1125.115,255
8/28/201428.4329.1128.1028.731,030,953
8/28/201425.9226.2525.1125.1113,299
8/27/201428.5828.9328.0028.51646,643
8/27/201426.3526.3525.9825.985,815
8/26/201427.8628.8827.8628.36825,662
8/26/201426.4226.4626.3126.314,842
8/25/201428.0728.5027.7927.86534,845
8/25/201426.6526.6526.3226.562,728
8/22/201427.5027.8426.8527.741,483,640
8/22/201426.6626.7826.6326.713,473
8/21/201426.3827.6526.3527.461,510,125
8/21/201426.7226.7326.6026.663,141
8/20/201425.0626.6024.7826.221,560,432
8/20/201426.9627.0026.5226.763,985
8/19/201425.0325.4624.6424.91591,601
8/19/201426.5526.9526.5526.945,412
8/18/201424.6625.1924.5125.10419,046
8/18/201426.2826.6226.2126.626,851
8/15/201423.9924.7223.9924.57286,469
8/15/201426.3026.3026.1526.296,584
8/14/201424.2124.6123.8324.10365,644
8/14/201426.0026.3526.0026.2517,492
8/13/201424.2624.7323.9524.30401,014
8/13/201425.8026.0025.8025.905,706
8/12/201424.1724.4523.8024.12386,483
8/12/201426.0026.2125.6125.618,804
8/11/201424.4224.8524.0824.18329,693
  • Showing 1-100 of 1,434 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center