McDermott International, Inc. Historical Stock Prices

MDR 
$2.19
*  
0.11
4.78%
Get MDR Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading MDR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.29  2.31  2.19  2.19 4,251,036
01/27/2015 2.32 2.34 2.25 2.3 4,370,094
01/26/2015 2.34 2.38 2.27 2.3 6,685,809
01/23/2015 2.3 2.475 2.24 2.33 8,292,482
01/22/2015 2.22 2.35 2.18 2.29 9,693,824
01/21/2015 2.2 2.26 2.095 2.22 10,055,610
01/20/2015 2.39 2.43 2.18 2.24 8,875,318
01/16/2015 2.33 2.41 2.27 2.37 5,820,650
01/15/2015 2.59 2.59 2.27 2.3 6,280,192
01/14/2015 2.47 2.5 2.3 2.45 7,214,080
01/13/2015 2.63 2.67 2.4 2.44 8,070,609
01/12/2015 2.81 2.81 2.6 2.63 5,078,883
01/09/2015 2.93 2.955 2.8 2.85 7,671,450
01/08/2015 3.02 3.06 2.955 2.99 4,406,947
01/07/2015 2.93 3.05 2.85 2.93 4,728,908
01/06/2015 2.91 2.96 2.78 2.89 6,014,501
01/05/2015 3.15 3.16 2.88 2.95 8,777,931
01/02/2015 2.92 3.1 2.88 3.04 4,937,718
12/31/2014 2.91 2.97 2.825 2.91 8,444,096
12/30/2014 2.99 3.07 2.92 2.93 6,155,338
12/29/2014 2.95 3.04 2.92 2.99 6,763,298
12/26/2014 2.92 3.01 2.87 2.91 4,362,865
12/24/2014 2.78 2.85 2.72 2.78 3,108,354
12/23/2014 2.55 2.825 2.55 2.77 7,029,519
12/22/2014 2.5 2.6 2.46 2.53 4,538,283
12/19/2014 2.4 2.545 2.28 2.5 11,158,260
12/18/2014 2.449 2.54 2.31 2.4 9,330,550
12/17/2014 2.23 2.42 2.21 2.36 13,404,710
12/16/2014 2.28 2.47 2.23 2.25 10,701,480
12/15/2014 2.5 2.53 2.28 2.31 7,090,523
12/12/2014 2.59 2.61 2.44 2.46 6,463,058
12/11/2014 2.7 2.8 2.62 2.63 5,179,371
12/10/2014 2.95 2.96 2.7 2.72 6,109,054
12/09/2014 2.81 3.04 2.8 3 5,578,721
12/08/2014 3.31 3.33 2.75 2.84 10,120,990
12/05/2014 3.36 3.44 3.31 3.34 3,076,851
12/04/2014 3.41 3.45 3.26 3.4 2,977,078
12/03/2014 3.44 3.58 3.38 3.43 2,865,593
12/02/2014 3.49 3.62 3.4 3.41 3,954,022
12/01/2014 3.55 3.61 3.47 3.52 5,441,055
11/28/2014 3.75 3.77 3.54 3.55 4,409,906
11/26/2014 4.18 4.22 3.96 4.01 3,062,134
11/25/2014 4.3 4.3 4.13 4.21 2,213,399
11/24/2014 4.25 4.305 4.2 4.28 3,222,548
11/21/2014 4.32 4.34 4.2 4.24 4,436,804
11/20/2014 4.25 4.305 4.21 4.29 8,274,228
11/19/2014 4.24 4.35 4.21 4.28 3,975,806
11/18/2014 4.3 4.3 4.23 4.27 3,022,111
11/17/2014 4.25 4.3 4.075 4.26 4,230,304
11/14/2014 4.15 4.33 4.11 4.28 3,742,922
11/13/2014 4.27 4.31 4.02 4.14 5,016,381
11/12/2014 4.06 4.39 4.06 4.31 5,791,013
11/11/2014 4.04 4.13 3.99 4.1 4,657,107
11/10/2014 4.05 4.27 3.9102 3.97 5,436,586
11/07/2014 3.82 4.06 3.82 4.02 7,161,751
11/06/2014 3.83 3.91 3.72 3.82 5,429,120
11/05/2014 3.76 3.81 3.66 3.69 6,370,951
11/04/2014 3.85 3.94 3.72 3.74 7,929,809
11/03/2014 3.85 4.09 3.76 3.9 5,709,700
10/31/2014 3.88 3.93 3.74 3.84 5,861,382
10/30/2014 3.88 3.9 3.71 3.8 5,031,924
10/29/2014 3.89 3.96 3.81 3.9 4,210,639
10/28/2014 3.79 3.875 3.75 3.87 4,484,730
10/27/2014 4.01 4.02 3.66 3.75 6,215,576
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?