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 (%)
Jan 21, 2020 0.7032 0.7032 0.7032 0 +0.00(+0.00%)
Jan 17, 2020 0.6935 0.7500 0.6900 0.7032 8,773,300 -0.02(-3.17%)
Jan 16, 2020 0.7410 0.8095 0.7000 0.7262 9,470,931 -0.05(-6.90%)
Jan 15, 2020 0.7090 0.8587 0.7000 0.7800 21,495,432 +0.08(+11.73%)
Jan 14, 2020 0.6100 0.7000 0.6100 0.6981 8,589,691 +0.08(+12.60%)
Jan 13, 2020 0.7000 0.7100 0.5900 0.6200 10,742,821 -0.09(-12.68%)
Jan 10, 2020 0.7201 0.7497 0.7000 0.7100 5,945,900 -0.04(-5.33%)
Jan 09, 2020 0.7500 0.7900 0.7500 0.7500 5,233,629 -0.04(-5.06%)
Jan 08, 2020 0.8300 0.8400 0.7400 0.7900 9,798,414 -0.04(-4.66%)
Jan 07, 2020 0.9210 0.9319 0.7735 0.8286 14,396,208 -0.10(-10.90%)
Jan 06, 2020 0.6800 0.9400 0.6500 0.9300 26,358,234 +0.26(+37.98%)
Jan 03, 2020 0.6850 0.6900 0.6400 0.6740 9,623,700 +0.00(+0.60%)
Jan 02, 2020 0.6732 0.7500 0.6001 0.6700 18,410,208 -0.01(-0.98%)
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%)
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.