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 (%)
Aug 30, 2019 4.780 4.875 4.630 4.720 5,246,900 +0.00(+0.00%)
Aug 29, 2019 4.550 4.740 4.550 4.720 3,934,609 +0.24(+5.36%)
Aug 28, 2019 4.690 4.830 4.470 4.480 5,434,886 -0.19(-4.07%)
Aug 27, 2019 4.780 4.950 4.610 4.670 5,772,711 -0.08(-1.68%)
Aug 26, 2019 4.520 4.790 4.480 4.750 5,295,394 +0.28(+6.26%)
Aug 23, 2019 4.290 4.565 4.180 4.470 7,896,600 +0.08(+1.82%)
Aug 22, 2019 4.150 4.480 4.150 4.390 7,595,660 +0.24(+5.78%)
Aug 21, 2019 4.030 4.170 4.020 4.150 4,727,322 +0.13(+3.23%)
Aug 20, 2019 4.210 4.280 3.960 4.020 6,607,066 -0.18(-4.29%)
Aug 19, 2019 4.070 4.280 4.030 4.200 5,016,008 +0.20(+5.00%)
Aug 16, 2019 4.030 4.180 3.920 4.000 5,648,900 -0.05(-1.23%)
Aug 15, 2019 4.000 4.100 3.870 4.050 6,252,211 +0.07(+1.76%)
Aug 14, 2019 3.900 4.035 3.840 3.980 6,377,959 -0.03(-0.75%)
Aug 13, 2019 3.920 4.270 3.830 4.010 9,768,780 +0.09(+2.30%)
Aug 12, 2019 4.280 4.320 3.850 3.920 10,776,959 -0.34(-7.98%)
Aug 09, 2019 4.570 4.600 4.260 4.260 6,657,900 -0.35(-7.59%)
Aug 08, 2019 4.620 4.670 4.450 4.610 4,954,731 +0.06(+1.32%)
Aug 07, 2019 4.700 4.710 4.210 4.550 8,853,679 -0.17(-3.60%)
Aug 06, 2019 5.050 5.160 4.500 4.720 10,306,110 -0.28(-5.60%)
Aug 05, 2019 5.280 5.300 4.990 5.000 8,932,974 -0.38(-7.06%)
Aug 02, 2019 6.010 6.020 5.300 5.380 12,833,900 -0.40(-6.92%)
Aug 01, 2019 6.350 6.370 5.740 5.780 12,297,705 -0.64(-9.97%)
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%)
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.