$28.04 -0.06 (%) Memorial Resource Development Corp - NASDAQ

Sep. 15, 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
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
8/11/201425.8926.2425.8926.005,512
8/8/201423.9224.4023.6224.28492,811
8/8/201425.7825.8825.2525.883,382
8/7/201424.5324.6423.7123.98504,223
8/7/201425.5225.8725.5025.505,571
8/6/201422.7224.6422.5024.451,660,564
8/6/201425.5425.8925.5425.891,500
8/5/201423.3223.6722.5123.19603,709
8/5/201425.4425.5425.4425.49915
8/4/201423.5323.9823.3523.48913,366
8/1/201422.7423.8122.7423.621,297,967
8/1/201424.6025.1724.6025.173,080
7/31/201423.2723.4522.8122.98677,303
7/31/201424.7524.9424.6124.883,386
7/30/201423.4523.9123.1823.48527,149
7/30/201424.5824.8324.5724.7932,246
7/29/201423.3923.6023.0123.331,024,384
7/29/201425.0025.2424.8324.8353,792
7/28/201424.1024.3022.9123.39593,298
7/28/201425.4025.4325.0525.1122,121
7/25/201424.6724.9324.0824.28437,617
7/25/201425.7325.8125.1425.1415,130
7/24/201424.7625.2524.5124.92454,176
7/24/201426.0826.0825.2625.6212,288
7/23/201424.4124.6124.2124.55229,321
7/23/201426.6426.6426.1326.234,494
7/22/201424.2124.5223.8824.28359,467
7/22/201426.5426.6026.5426.543,816
7/21/201424.6525.1223.6924.15644,581
7/21/201426.6026.6026.5426.544,730
7/18/201424.3024.9124.0624.59355,717
7/18/201426.5626.8926.5526.896,751
7/17/201424.9425.2723.5524.10904,864
7/17/201426.6726.6826.5526.6028,110
7/16/201424.8825.0024.1724.53794,517
7/16/201426.6326.9226.5626.6849,050
7/15/201425.5625.7224.4824.591,530,899
7/15/201427.0527.2226.8026.982,946
7/14/201426.4526.5525.5725.801,011,017
7/14/201427.6027.6027.0527.058,362
7/11/201426.1026.6425.0326.45737,538
7/11/201427.4827.4827.1327.327,263
7/10/201424.6326.5924.5425.97678,328
7/10/201426.5827.4026.5827.408,353
7/9/201426.1926.7625.3226.00650,621
7/9/201426.9627.1726.9126.985,425
7/8/201426.4826.4925.6926.013,512,165
7/8/201426.7026.7426.5026.6814,420
7/7/201425.2126.9424.8925.362,390,371
7/7/201426.8727.0626.5526.567,593
7/4/201426.7527.0026.6427.0013,989
7/3/201425.0525.2824.5125.01423,260
7/3/201426.5026.7526.5026.756,676
  • Showing 1-100 of 1,434 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center