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, 2019 0.6500 0.7500 0.5600 0.6766 28,697,000 -0.07(-9.79%)
Dec 30, 2019 1.630 1.750 0.5300 0.7500 52,287,156 -0.74(-49.66%)
Dec 27, 2019 1.300 1.500 1.290 1.490 20,970,800 +0.25(+20.16%)
Dec 26, 2019 1.090 1.270 1.070 1.240 18,114,688 +0.18(+16.98%)
Dec 24, 2019 1.150 1.190 1.060 1.060 6,407,500 -0.08(-7.02%)
Dec 23, 2019 1.070 1.170 1.020 1.140 11,437,716 +0.03(+2.70%)
Dec 20, 2019 0.9600 1.120 0.9500 1.110 25,612,300 +0.15(+16.06%)
Dec 19, 2019 1.080 1.110 0.8910 0.9564 21,904,492 -0.12(-11.44%)
Dec 18, 2019 0.7700 1.140 0.7700 1.080 32,471,768 +0.30(+37.67%)
Dec 17, 2019 0.7800 0.8100 0.7705 0.7845 4,312,962 +0.01(+1.76%)
Dec 16, 2019 0.8254 0.8254 0.7400 0.7709 11,842,085 -0.05(-6.60%)
Dec 13, 2019 0.7760 0.8254 0.7672 0.8254 10,141,200 +0.05(+5.82%)
Dec 12, 2019 0.7700 0.7900 0.7500 0.7800 6,762,150 +0.01(+1.30%)
Dec 11, 2019 0.7700 0.7900 0.7600 0.7700 4,541,887 -0.01(-1.28%)
Dec 10, 2019 0.7900 0.7900 0.7600 0.7800 8,437,745 -0.01(-1.27%)
Dec 09, 2019 0.7700 0.8000 0.7500 0.7900 6,618,366 -0.01(-1.37%)
Dec 06, 2019 0.8200 0.8300 0.7100 0.8010 11,588,199 -0.01(-1.62%)
Dec 05, 2019 0.8350 0.8500 0.7940 0.8142 6,001,643 -0.02(-2.78%)
Dec 04, 2019 0.8350 0.8819 0.8300 0.8375 8,065,025 +0.01(+1.77%)
Dec 03, 2019 0.8608 0.8650 0.7900 0.8229 10,643,144 -0.06(-6.49%)
Dec 02, 2019 0.9300 0.9300 0.8400 0.8800 12,826,770 +0.08(+9.95%)
Nov 29, 2019 0.8149 0.8300 0.7600 0.8004 5,908,300 -0.02(-1.90%)
Nov 27, 2019 0.8400 0.8700 0.8000 0.8159 10,387,800 +0.07(+8.79%)
Nov 26, 2019 0.7800 0.7900 0.7000 0.7500 13,127,450 -0.06(-7.41%)
Nov 25, 2019 0.7800 0.8400 0.7700 0.8100 13,673,494 +0.01(+1.62%)
Nov 22, 2019 0.8400 0.9484 0.7510 0.7971 23,644,200 -0.02(-2.79%)
Nov 21, 2019 0.6100 0.9600 0.6100 0.8200 36,514,840 +0.21(+34.43%)
Nov 20, 2019 0.5600 0.6360 0.5550 0.6100 18,946,278 +0.05(+8.93%)
Nov 19, 2019 0.5901 0.6000 0.5300 0.5600 16,527,880 -0.05(-8.20%)
Nov 18, 2019 0.7100 0.7200 0.6000 0.6100 15,975,100 -0.07(-10.82%)
Nov 15, 2019 0.6800 0.7190 0.5664 0.6840 24,909,800 +0.04(+6.88%)
Nov 14, 2019 0.8600 0.8700 0.6231 0.6400 22,721,340 -0.23(-26.44%)
Nov 13, 2019 0.8500 0.9100 0.8400 0.8700 13,239,691 +0.03(+3.57%)
Nov 12, 2019 0.8900 0.9100 0.8200 0.8400 15,014,950 -0.08(-8.70%)
Nov 11, 2019 1.000 1.030 0.8800 0.9200 16,034,559 -0.05(-4.88%)
Nov 08, 2019 1.230 1.240 0.9333 0.9672 32,401,600 -0.41(-29.91%)
Nov 07, 2019 1.490 1.510 1.370 1.380 11,944,927 -0.11(-7.38%)
Nov 06, 2019 1.580 1.600 1.450 1.490 16,884,188 -0.13(-8.02%)
Nov 05, 2019 1.620 1.750 1.550 1.620 17,173,524 -0.11(-6.36%)
Nov 04, 2019 1.640 1.820 1.590 1.730 19,570,472 +0.06(+3.59%)
Nov 01, 2019 1.630 1.670 1.590 1.670 9,689,500 +0.04(+2.45%)
Oct 31, 2019 1.670 1.680 1.600 1.630 8,730,340 -0.02(-1.21%)
Oct 30, 2019 1.800 1.860 1.610 1.650 11,890,919 -0.14(-7.82%)
Oct 29, 2019 1.650 1.800 1.620 1.790 15,197,573 +0.16(+9.82%)
Oct 28, 2019 1.630 1.690 1.610 1.630 8,667,640 +0.01(+0.62%)
Oct 25, 2019 1.670 1.710 1.600 1.620 10,473,600 -0.04(-2.41%)
Oct 24, 2019 1.750 1.750 1.570 1.660 13,495,995 -0.04(-2.35%)
Oct 23, 2019 1.750 1.750 1.650 1.700 18,539,512 -0.07(-3.95%)
Oct 22, 2019 2.080 2.090 1.650 1.770 28,889,392 -0.27(-13.24%)
Oct 21, 2019 2.840 3.030 2.010 2.040 61,526,776 -0.31(-13.19%)
Oct 18, 2019 2.530 2.550 2.220 2.350 25,232,800 -0.13(-5.24%)
Oct 17, 2019 2.430 2.700 2.330 2.480 18,219,542 +0.13(+5.53%)
Oct 16, 2019 2.210 2.530 2.190 2.350 19,048,356 +0.15(+6.82%)
Oct 15, 2019 2.140 2.300 2.100 2.200 13,500,464 +0.06(+2.80%)
Oct 14, 2019 2.070 2.170 2.030 2.140 10,051,878 +0.10(+4.90%)
Oct 11, 2019 1.990 2.240 1.980 2.040 25,893,800 +0.09(+4.62%)
Oct 10, 2019 1.760 1.990 1.760 1.950 25,537,758 +0.19(+10.80%)
Oct 09, 2019 1.840 1.850 1.690 1.760 8,280,263 -0.04(-2.22%)
Oct 08, 2019 1.790 1.940 1.760 1.800 13,366,406 +0.00(+0.00%)
Oct 07, 2019 1.650 1.830 1.620 1.800 16,957,272 +0.17(+10.43%)
Oct 04, 2019 1.690 1.700 1.530 1.630 18,724,000 -0.07(-4.12%)
Oct 03, 2019 1.750 1.790 1.680 1.700 11,277,234 -0.03(-1.73%)
Oct 02, 2019 1.810 1.830 1.640 1.730 14,351,184 -0.10(-5.46%)
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.