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 (%)
Jul 31, 2019 6.560 6.950 6.410 6.420 13,188,884 -0.10(-1.53%)
Jul 30, 2019 6.420 6.600 5.800 6.520 35,890,260 -0.29(-4.26%)
Jul 29, 2019 10.25 10.32 10.06 6.810 3,996,541 -3.43(-33.50%)
Jul 26, 2019 10.66 10.72 10.02 10.24 3,184,000 -0.38(-3.58%)
Jul 25, 2019 10.82 10.88 10.55 10.62 1,912,859 -0.17(-1.58%)
Jul 24, 2019 10.49 10.95 10.48 10.79 3,453,062 +0.26(+2.47%)
Jul 23, 2019 10.43 10.57 10.33 10.53 2,479,120 +0.13(+1.25%)
Jul 22, 2019 10.48 10.76 10.39 10.40 2,483,369 -0.03(-0.29%)
Jul 19, 2019 10.21 10.48 10.15 10.43 2,686,900 +0.22(+2.15%)
Jul 18, 2019 10.44 10.49 10.03 10.21 3,018,626 -0.23(-2.20%)
Jul 17, 2019 10.45 10.55 10.37 10.44 2,742,360 -0.04(-0.38%)
Jul 16, 2019 10.59 10.84 10.47 10.48 2,864,479 -0.10(-0.95%)
Jul 15, 2019 10.55 10.63 10.50 10.58 3,080,975 +0.09(+0.86%)
Jul 12, 2019 10.44 10.58 10.36 10.49 2,713,500 +0.09(+0.87%)
Jul 11, 2019 10.38 10.50 9.990 10.40 4,012,147 -0.11(-1.05%)
Jul 10, 2019 9.630 10.99 9.590 10.51 11,265,774 +1.20(+12.89%)
Jul 09, 2019 9.000 9.340 8.940 9.310 2,173,812 +0.25(+2.76%)
Jul 08, 2019 9.210 9.280 8.970 9.060 2,526,148 -0.09(-0.98%)
Jul 05, 2019 8.910 9.240 8.770 9.150 3,006,800 +0.16(+1.78%)
Jul 03, 2019 9.370 9.380 8.840 8.990 3,579,500 -0.39(-4.16%)
Jul 02, 2019 9.740 9.740 9.120 9.380 3,962,352 -0.36(-3.70%)
Jul 01, 2019 9.830 9.850 9.500 9.740 5,303,108 +0.08(+0.83%)
Jun 28, 2019 9.140 9.660 9.080 9.660 6,849,500 +0.59(+6.50%)
Jun 27, 2019 8.890 9.140 8.810 9.070 4,334,257 +0.24(+2.72%)
Jun 26, 2019 8.840 9.065 8.650 8.830 4,768,325 +0.17(+1.96%)
Jun 25, 2019 8.150 8.860 8.100 8.660 5,931,188 +0.44(+5.35%)
Jun 24, 2019 8.440 8.440 8.085 8.220 3,991,554 -0.12(-1.44%)
Jun 21, 2019 8.210 8.350 8.080 8.340 4,606,700 +0.13(+1.58%)
Jun 20, 2019 7.980 8.240 7.940 8.210 3,919,780 +0.37(+4.72%)
Jun 19, 2019 7.670 7.840 7.590 7.840 3,557,881 +0.21(+2.75%)
Jun 18, 2019 7.700 7.890 7.560 7.630 2,996,604 +0.02(+0.26%)
Jun 17, 2019 7.580 7.770 7.510 7.610 2,115,466 +0.01(+0.13%)
Jun 14, 2019 7.670 7.750 7.490 7.600 3,105,500 -0.11(-1.43%)
Jun 13, 2019 7.710 7.850 7.590 7.710 3,487,688 +0.17(+2.25%)
Jun 12, 2019 7.500 7.580 7.370 7.540 2,913,683 -0.08(-1.05%)
Jun 11, 2019 7.550 7.750 7.450 7.620 5,167,431 +0.24(+3.25%)
Jun 10, 2019 7.290 7.520 7.170 7.380 3,218,399 +0.16(+2.22%)
Jun 07, 2019 6.850 7.310 6.660 7.220 4,590,900 +0.37(+5.40%)
Jun 06, 2019 6.650 6.880 6.560 6.850 4,407,702 +0.20(+3.01%)
Jun 05, 2019 6.790 6.810 6.205 6.650 6,094,868 +0.02(+0.30%)
Jun 04, 2019 6.580 6.660 6.380 6.630 4,957,278 +0.17(+2.63%)
Jun 03, 2019 6.050 6.530 5.980 6.460 5,945,009 +0.42(+6.95%)
May 31, 2019 6.000 6.050 5.911 6.040 4,592,600 -0.08(-1.31%)
May 30, 2019 6.090 6.210 6.020 6.120 3,620,215 -0.06(-0.97%)
May 29, 2019 6.110 6.230 5.960 6.180 5,589,960 -0.17(-2.68%)
May 28, 2019 6.290 6.380 6.080 6.350 4,972,553 +0.13(+2.09%)
May 24, 2019 6.350 6.500 5.970 6.220 6,357,100 +0.02(+0.32%)
May 23, 2019 6.670 6.700 6.160 6.200 7,404,096 -0.63(-9.22%)
May 22, 2019 7.150 7.230 6.620 6.830 7,895,883 -0.42(-5.79%)
May 21, 2019 7.190 7.340 7.170 7.250 3,576,094 -0.04(-0.55%)
May 20, 2019 7.210 7.500 7.055 7.290 3,958,865 +0.07(+0.97%)
May 17, 2019 7.460 7.520 7.175 7.220 3,737,300 -0.35(-4.62%)
May 16, 2019 7.750 7.809 7.500 7.570 2,982,708 -0.07(-0.92%)
May 15, 2019 7.110 7.670 7.030 7.640 4,452,645 +0.48(+6.70%)
May 14, 2019 7.230 7.420 7.130 7.160 4,441,593 +0.00(+0.00%)
May 13, 2019 7.360 7.480 7.010 7.160 4,241,177 -0.32(-4.28%)
May 10, 2019 7.370 7.560 7.320 7.480 4,419,200 +0.10(+1.36%)
May 09, 2019 7.110 7.450 7.000 7.380 5,225,658 +0.17(+2.36%)
May 08, 2019 7.660 7.790 7.170 7.210 7,089,592 -0.46(-6.00%)
May 07, 2019 8.070 8.070 7.545 7.670 7,286,519 -0.53(-6.46%)
May 06, 2019 7.780 8.320 7.580 8.200 4,213,769 +0.24(+3.02%)
May 03, 2019 8.190 8.240 7.900 7.960 4,298,200 -0.13(-1.61%)
May 02, 2019 7.750 8.190 7.650 8.090 5,371,477 +0.37(+4.79%)
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.