Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDermott International (NY: MDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.800 6.840 6.250 6.540 3,709,400 -0.25(-3.68%)
Dec 28, 2018 6.440 6.940 6.260 6.790 3,330,200 +0.35(+5.43%)
Dec 27, 2018 6.580 6.680 6.100 6.440 2,774,120 -0.34(-5.01%)
Dec 26, 2018 6.380 6.830 6.200 6.780 3,937,082 +0.40(+6.27%)
Dec 24, 2018 6.220 6.700 6.180 6.380 2,146,700 +0.13(+2.08%)
Dec 21, 2018 6.560 6.620 6.150 6.250 6,786,000 -0.38(-5.73%)
Dec 20, 2018 6.440 6.840 6.430 6.630 5,602,559 +0.15(+2.31%)
Dec 19, 2018 6.740 7.000 6.440 6.480 4,732,889 -0.20(-2.99%)
Dec 18, 2018 7.140 7.290 6.500 6.680 5,258,950 -0.43(-6.05%)
Dec 17, 2018 7.140 7.390 7.010 7.110 4,445,295 -0.01(-0.14%)
Dec 14, 2018 7.440 7.530 7.000 7.120 4,357,300 -0.47(-6.19%)
Dec 13, 2018 7.860 7.980 7.550 7.590 2,960,962 -0.27(-3.44%)
Dec 12, 2018 7.450 8.230 7.430 7.860 3,976,414 +0.56(+7.67%)
Dec 11, 2018 7.760 7.930 7.200 7.300 3,385,021 -0.36(-4.70%)
Dec 10, 2018 7.400 7.735 7.320 7.660 4,217,772 +0.12(+1.59%)
Dec 07, 2018 7.820 8.030 7.420 7.540 4,278,300 -0.07(-0.92%)
Dec 06, 2018 8.010 8.090 7.270 7.610 6,555,373 -0.67(-8.09%)
Dec 04, 2018 8.980 9.190 8.230 8.280 6,214,200 -0.76(-8.41%)
Dec 03, 2018 9.000 9.320 8.870 9.040 5,885,598 +0.33(+3.79%)
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%)
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.