$21.60 -1.37 (%) Memorial Resource Development Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRD historical data

Date Open High Low Close Volume
11/27/201423.3023.3023.0023.007,262
11/26/201423.1523.5922.8722.971,007,740
11/26/201423.4223.6023.4023.4113,126
11/25/201423.7824.0322.7323.251,430,248
11/25/201423.7823.7823.4123.4113,375
11/24/201423.9924.2223.4823.75860,100
11/24/201423.6023.6723.5023.6126,613
11/21/201424.0424.4823.8323.982,116,684
11/21/201423.9623.9723.5923.594,410
11/20/201423.2123.9923.1523.841,166,257
11/20/201423.9023.9023.7023.844,469
11/19/201423.0323.9823.0023.312,429,303
11/19/201424.0024.0023.8723.905,055
11/18/201423.0523.4722.9323.073,479,441
11/18/201424.0024.0023.8923.953,998
11/17/201422.6823.2022.6823.011,963,061
11/17/201423.9524.0023.8824.005,040
11/14/201422.7823.1022.6022.981,934,386
11/14/201423.4523.7523.2423.655,380
11/13/201423.0123.3022.6122.7213,401,213
11/13/201423.5723.6023.4823.485,251
11/12/201423.0523.7822.7723.532,166,990
11/12/201423.5623.6123.2523.568,180
11/11/201423.8023.9422.3223.691,710,219
11/11/201423.7523.7523.2323.334,796
11/10/201423.3124.6423.0023.891,428,286
11/10/201424.0024.0323.6623.7515,851
11/7/201425.5926.4525.1425.331,145,034
11/7/201424.0024.1023.8923.8911,806
11/6/201426.0926.2824.5425.481,095,885
11/6/201423.4724.2723.2023.9021,486
11/5/201426.7727.7624.9326.351,454,500
11/5/201423.3523.3923.1023.214,060
11/4/201426.6427.2725.9526.681,010,484
11/4/201424.4924.4923.1523.159,183
11/3/201427.0428.4426.2426.93715,572
11/3/201424.6124.8624.3024.307,674
10/31/201426.5727.0925.7227.09495,904
10/31/201423.9924.8923.8724.614,878
10/30/201426.5326.6025.7626.30327,336
10/30/201423.9723.9723.5123.858,356
10/29/201426.2027.0025.8526.30763,840
10/29/201423.5224.0023.5223.863,650
10/28/201426.3926.3924.8325.90520,307
10/28/201424.3624.3623.7023.706,883
10/27/201425.6125.8824.9325.39534,385
10/27/201424.2824.3524.2524.353,705
10/24/201425.8326.1825.3526.04679,251
10/24/201423.9724.3723.9724.3015,257
10/23/201425.0526.3025.0525.84984,131
10/23/201423.2624.1023.2624.107,061
10/22/201425.6126.3124.7124.89737,130
10/22/201422.9923.4222.9523.422,234
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
  • Showing 1-100 of 1,435 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center