Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.500	8.740	8.230	8.710	3,293,500	-0.02(-0.23%)
Nov 29, 2018	8.300	8.990	8.270	8.730	6,389,627	+0.45(+5.43%)
Nov 28, 2018	8.360	8.520	7.910	8.280	6,074,082	+0.17(+2.10%)
Nov 27, 2018	8.170	8.440	8.060	8.110	3,046,264	-0.10(-1.22%)
Nov 26, 2018	7.880	8.400	7.850	8.210	4,650,823	+0.39(+4.99%)
Nov 23, 2018	8.130	8.330	7.760	7.820	2,315,200	-0.60(-7.13%)
Nov 21, 2018		8.420	8.420	8.420	0	+0.44(+5.51%)
Nov 20, 2018	8.320	8.410	7.810	7.980	2,661,008	-0.55(-6.45%)
Nov 19, 2018	8.440	8.690	8.400	8.530	2,335,089	-0.06(-0.70%)
Nov 16, 2018	8.590	8.680	8.160	8.590	2,556,300	-0.05(-0.58%)
Nov 15, 2018	7.880	8.660	7.800	8.640	4,583,934	+0.74(+9.37%)
Nov 14, 2018	8.150	8.430	7.680	7.900	7,328,826	+0.29(+3.81%)
Nov 13, 2018	8.210	8.430	7.610	7.610	8,739,492	-0.58(-7.08%)
Nov 12, 2018	8.470	8.700	8.150	8.190	6,331,075	-0.28(-3.31%)
Nov 09, 2018	9.300	9.430	8.355	8.470	8,528,300	-1.16(-12.05%)
Nov 08, 2018	10.10	10.60	9.430	9.630	6,343,391	-0.66(-6.41%)
Nov 07, 2018	10.38	10.67	9.960	10.29	4,637,171	+0.34(+3.42%)
Nov 06, 2018	9.850	10.28	9.630	9.950	6,745,841	+0.16(+1.63%)
Nov 05, 2018	8.850	9.900	8.850	9.790	6,921,903	+1.06(+12.14%)
Nov 02, 2018	8.850	8.890	8.400	8.730	7,269,300	-0.05(-0.57%)
Nov 01, 2018	7.900	9.020	7.900	8.780	24,875,892	+1.05(+13.58%)
Oct 31, 2018	9.110	9.570	6.970	7.730	42,036,016	-5.14(-39.94%)
Oct 30, 2018	13.02	13.12	12.27	12.87	3,421,766	-0.28(-2.13%)
Oct 29, 2018	13.56	13.68	12.96	13.15	2,992,384	-0.30(-2.23%)
Oct 26, 2018	12.86	13.70	12.70	13.45	3,635,800	+0.28(+2.13%)
Oct 25, 2018	12.64	13.28	12.60	13.17	2,920,353	+0.68(+5.44%)
Oct 24, 2018	13.29	13.35	12.48	12.49	3,313,768	-0.70(-5.31%)
Oct 23, 2018	13.53	13.59	13.17	13.19	3,129,227	-0.71(-5.11%)
Oct 22, 2018	14.27	14.35	13.79	13.90	2,455,447	-0.32(-2.25%)
Oct 19, 2018	14.61	15.15	14.17	14.22	3,040,800	-0.43(-2.94%)
Oct 18, 2018	15.00	15.05	14.52	14.65	3,810,813	-0.53(-3.49%)
Oct 17, 2018	15.75	15.77	15.16	15.18	2,668,385	-0.71(-4.47%)
Oct 16, 2018	15.90	16.13	15.72	15.89	2,191,536	+0.04(+0.25%)
Oct 15, 2018	16.00	16.07	15.76	15.85	1,990,953	+0.04(+0.25%)
Oct 12, 2018	16.55	16.61	15.53	15.81	3,946,100	-0.47(-2.89%)
Oct 11, 2018	16.93	17.13	16.25	16.28	3,162,736	-0.77(-4.52%)
Oct 10, 2018	17.77	18.02	16.96	17.05	2,851,151	-0.70(-3.94%)
Oct 09, 2018	17.59	18.02	17.50	17.75	1,854,928	+0.17(+0.97%)
Oct 08, 2018	17.47	17.60	17.11	17.58	2,042,330	-0.08(-0.45%)
Oct 05, 2018	17.12	17.79	17.09	17.66	4,091,600	+0.50(+2.91%)
Oct 04, 2018	17.52	17.77	16.95	17.16	2,112,536	-0.41(-2.33%)
Oct 03, 2018	17.52	17.72	16.89	17.57	2,777,140	+0.19(+1.09%)
Oct 02, 2018	17.88	18.03	17.37	17.38	2,663,505	-0.49(-2.74%)
Oct 01, 2018	18.40	18.40	17.54	17.87	2,997,805	-0.56(-3.04%)
Sep 28, 2018	18.38	18.59	18.31	18.43	1,412,700	-0.02(-0.11%)
Sep 27, 2018	18.52	18.76	18.38	18.45	1,198,814	-0.04(-0.22%)
Sep 26, 2018	18.72	18.87	18.42	18.49	1,320,455	-0.20(-1.07%)
Sep 25, 2018	18.62	18.88	18.52	18.69	1,872,121	+0.30(+1.63%)
Sep 24, 2018	18.84	18.91	18.29	18.39	1,672,473	-0.11(-0.59%)
Sep 21, 2018	19.23	19.27	18.49	18.50	2,964,900	-0.71(-3.70%)
Sep 20, 2018	19.17	19.44	19.00	19.21	2,396,795	+0.28(+1.48%)
Sep 19, 2018	18.66	19.02	18.64	18.93	1,270,888	+0.25(+1.34%)
Sep 18, 2018	18.58	18.74	18.54	18.68	872,359	+0.40(+2.19%)
Sep 17, 2018	18.54	18.73	18.28	18.28	1,059,695	-0.11(-0.60%)
Sep 14, 2018	18.37	18.79	18.37	18.39	1,210,800	-0.01(-0.05%)
Sep 13, 2018	18.49	18.68	18.22	18.40	1,087,659	-0.11(-0.59%)
Sep 12, 2018	18.09	18.68	18.02	18.51	1,384,591	+0.54(+3.01%)
Sep 11, 2018	17.71	18.01	17.57	17.97	878,791	+0.16(+0.90%)
Sep 10, 2018	17.83	18.06	17.74	17.81	1,163,392	+0.13(+0.74%)
Sep 07, 2018	17.61	17.83	17.23	17.68	1,186,100	-0.07(-0.39%)
Sep 06, 2018	18.13	18.23	17.39	17.75	2,315,237	-0.41(-2.26%)
Sep 05, 2018	18.31	18.34	17.95	18.16	2,371,470	-0.24(-1.30%)
Sep 04, 2018	19.22	19.35	18.35	18.40	2,246,236	-0.94(-4.86%)
Aug 31, 2018		19.34	19.34	19.34	0	-0.11(-0.57%)
Aug 30, 2018	19.54	19.60	19.25	19.45	1,277,737	-0.10(-0.51%)
Aug 29, 2018	19.49	19.66	19.29	19.55	876,063	+0.09(+0.46%)
Aug 28, 2018	19.84	19.91	18.95	19.46	1,875,095	-0.30(-1.52%)
Aug 27, 2018	19.75	20.00	19.71	19.76	1,566,907	+0.11(+0.56%)
Aug 24, 2018	19.76	19.77	19.56	19.65	1,247,700	+0.17(+0.87%)
Aug 23, 2018	19.48	19.65	19.32	19.48	986,529	-0.18(-0.92%)
Aug 22, 2018	19.44	19.86	19.36	19.66	1,319,132	+0.40(+2.08%)
Aug 21, 2018	19.02	19.52	19.02	19.26	1,278,413	+0.45(+2.39%)
Aug 20, 2018	18.55	18.88	18.47	18.81	1,141,870	+0.35(+1.90%)
Aug 17, 2018	18.04	18.53	17.95	18.46	1,174,000	+0.39(+2.16%)
Aug 16, 2018	18.31	18.60	18.01	18.07	2,096,305	-0.11(-0.61%)
Aug 15, 2018	18.94	18.98	17.76	18.18	3,190,737	-0.90(-4.72%)
Aug 14, 2018	19.52	19.70	19.03	19.08	1,566,711	-0.27(-1.40%)
Aug 13, 2018	20.23	20.29	19.18	19.35	1,817,539	-0.96(-4.73%)
Aug 10, 2018	20.13	20.49	19.90	20.31	1,287,200	-0.02(-0.10%)
Aug 09, 2018	20.46	20.62	20.24	20.33	1,235,158	-0.14(-0.68%)
Aug 08, 2018	20.49	20.61	20.32	20.47	1,966,890	-0.04(-0.20%)
Aug 07, 2018	20.08	20.59	19.85	20.51	2,576,759	+0.63(+3.17%)
Aug 06, 2018	19.84	20.04	19.77	19.88	1,609,591	+0.13(+0.66%)
Aug 03, 2018	20.37	20.47	19.58	19.75	2,702,700	-0.73(-3.56%)
Aug 02, 2018	19.77	20.62	19.59	20.48	3,623,335	+0.32(+1.59%)
Aug 01, 2018	18.01	20.58	17.72	20.16	6,927,780	+2.15(+11.94%)
Jul 31, 2018	18.08	18.30	17.96	18.01	2,618,972	-0.07(-0.39%)
Jul 30, 2018	17.98	18.14	17.85	18.08	3,046,863	+0.29(+1.63%)
Jul 27, 2018	17.96	17.99	17.71	17.79	1,848,900	-0.15(-0.84%)
Jul 26, 2018	18.04	18.23	17.87	17.94	1,476,533	-0.05(-0.28%)
Jul 25, 2018	17.87	18.06	17.81	17.99	2,104,870	+0.05(+0.28%)
Jul 24, 2018	17.84	18.17	17.75	17.94	1,801,060	+0.28(+1.59%)
Jul 23, 2018	17.57	17.86	17.31	17.66	1,596,676	+0.03(+0.17%)
Jul 20, 2018	17.76	17.95	17.64	17.63	1,732,721	-0.09(-0.51%)
Jul 19, 2018	17.81	17.99	17.64	17.72	1,340,099	-0.24(-1.34%)
Jul 18, 2018	18.04	18.05	17.73	17.96	1,533,099	-0.07(-0.39%)
Jul 17, 2018	17.65	18.14	17.55	18.03	1,742,246	+0.31(+1.75%)
Jul 16, 2018	17.87	17.96	17.43	17.72	2,035,352	-0.39(-2.15%)
Jul 13, 2018	18.27	18.32	18.04	18.11	1,642,299	-0.11(-0.60%)
Jul 12, 2018	18.40	18.41	18.07	18.22	1,430,092	-0.02(-0.11%)
Jul 11, 2018	18.50	18.77	18.20	18.24	1,797,410	-0.59(-3.13%)
Jul 10, 2018	18.71	19.04	18.60	18.83	2,388,679	+0.18(+0.97%)
Jul 09, 2018	18.10	18.66	17.92	18.65	3,339,312	+0.77(+4.31%)
Jul 06, 2018	17.40	18.08	17.34	17.88	4,025,605	+0.35(+2.00%)
Jul 05, 2018	18.41	18.51	17.45	17.53	5,104,729	-0.76(-4.16%)
Jul 03, 2018		18.29	18.29	18.29	0	-0.66(-3.48%)
Jul 02, 2018	19.47	19.49	18.89	18.95	3,275,662	-0.70(-3.56%)
Jun 29, 2018	19.80	20.29	19.65	19.65	2,952,044	-0.13(-0.66%)
Jun 28, 2018	20.22	20.22	19.74	19.78	2,605,757	-0.44(-2.18%)
Jun 27, 2018	20.61	21.02	20.21	20.22	2,773,953	-0.18(-0.88%)
Jun 26, 2018	20.34	20.54	20.06	20.40	1,664,997	+0.05(+0.25%)
Jun 25, 2018	20.84	20.95	20.17	20.35	2,441,027	-0.59(-2.82%)
Jun 22, 2018	21.05	21.09	20.78	20.94	3,649,624	+0.54(+2.65%)
Jun 21, 2018	20.57	20.67	20.32	20.40	2,182,805	-0.19(-0.92%)
Jun 20, 2018	20.38	20.76	20.38	20.59	2,124,570	+0.28(+1.38%)
Jun 19, 2018	20.28	20.41	19.91	20.31	2,839,455	-0.26(-1.26%)
Jun 18, 2018	20.15	20.60	20.10	20.57	2,402,264	+0.26(+1.28%)
Jun 15, 2018		20.87	20.87	20.31	6,264,147	-0.56(-2.68%)
Jun 14, 2018	20.80	20.98	20.47	20.87	3,435,983	+0.11(+0.53%)
Jun 13, 2018	20.40	20.79	20.35	20.76	2,687,424	+0.30(+1.47%)
Jun 12, 2018	20.77	20.86	20.44	20.46	2,446,785	-0.25(-1.21%)
Jun 11, 2018	20.84	20.97	20.51	20.71	2,540,256	-0.19(-0.91%)
Jun 08, 2018	21.00	21.23	20.43	20.90	4,390,761	-0.25(-1.18%)
Jun 07, 2018	21.32	21.35	20.78	21.15	2,858,406	-0.04(-0.19%)
Jun 06, 2018			20.90	21.19	2,582,191	-0.18(-0.84%)
Jun 05, 2018	21.19	21.55	21.05	21.37	2,350,715	+0.08(+0.38%)
Jun 04, 2018	22.00	22.14	21.09	21.29	2,499,438	-0.61(-2.79%)
Jun 01, 2018	21.85	21.95	21.56	21.90	2,146,573	+0.17(+0.78%)
May 31, 2018	22.04	22.14	21.64	21.73	2,474,175	-0.49(-2.21%)
May 30, 2018	21.90	22.32	21.80	22.22	3,135,681	+0.56(+2.59%)
May 29, 2018	21.26	21.88	21.26	21.66	3,695,893	+0.09(+0.42%)
May 25, 2018		21.57	21.57	21.57	0	-0.33(-1.51%)
May 24, 2018	21.81	22.05	21.69	21.90	1,764,637	-0.04(-0.18%)
May 23, 2018	22.22	22.29	21.76	21.94	3,044,528	-0.36(-1.61%)
May 22, 2018	22.57	23.02	22.29	22.30	3,672,501	-0.24(-1.06%)
May 21, 2018	23.03	23.36	22.28	22.54	3,440,905	-0.26(-1.14%)
May 18, 2018	22.48	22.87	22.08	22.80	4,310,119	+0.31(+1.38%)
May 17, 2018	22.25	22.79	21.77	22.49	4,832,073	+0.27(+1.22%)
May 16, 2018	21.38	22.28	21.27	22.22	5,368,835	+1.05(+4.96%)
May 15, 2018	22.00	22.16	21.05	21.17	8,302,411	-1.03(-4.64%)
May 14, 2018	21.97	22.77	21.87	22.20	7,895,660	+0.19(+0.86%)
May 11, 2018	20.67	22.02	20.67	22.01	8,932,125	+1.31(+6.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

McDermott International (NY: MDR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

McDermott International (NY: MDR )

Historical Prices

Sections

Services

Poteau Daily News