Historical Stock Prices

MDR 
$4.24
*  
0.05
1.17%
Get MDR Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
10/24/2014 4.15 4.15 4.03 4.07 2,537,498
10/23/2014 4.21 4.2399 4.07 4.14 4,734,987
10/22/2014 4.25 4.485 4.12 4.13 4,002,730
10/21/2014 4.18 4.315 4.14 4.21 5,436,117
10/20/2014 4.05 4.24 4.021 4.15 5,511,953
10/17/2014 4.27 4.41 3.95 4.01 6,738,769
10/16/2014 3.78 4.37 3.76 4.14 10,965,380
10/15/2014 3.88 3.92 3.6 3.92 12,741,840
10/14/2014 4.15 4.21 3.86 3.87 15,552,590
10/13/2014 4.21 4.38 4.06 4.08 10,186,410
10/10/2014 4.57 4.57 4.1 4.21 12,280,780
10/09/2014 4.74 4.755 4.1 4.44 17,576,680
10/08/2014 4.91 4.96 4.475 4.75 17,519,470
10/07/2014 5.14 5.17 4.94 4.94 6,544,682
10/06/2014 5.2 5.3 5.12 5.15 12,518,710
10/03/2014 5.33 5.33 4.94 5.15 19,592,520
10/02/2014 5.53 5.53 5.19 5.3 15,023,360
10/01/2014 5.68 5.72 5.48 5.55 8,987,393
09/30/2014 6.02 6.06 5.651 5.72 8,145,091
09/29/2014 5.95 6.12 5.9 6.03 4,935,794
09/26/2014 6.01 6.09 5.95 6.03 5,165,145
09/25/2014 6.1 6.17 5.92 6.03 7,134,605
09/24/2014 6.05 6.12 5.99 6.1 31,105,640
09/23/2014 6.15 6.25 6 6.05 12,650,190
09/22/2014 6.32 6.32 6.17 6.18 4,741,963
09/19/2014 6.32 6.405 6.23 6.34 3,958,187
09/18/2014 6.4 6.47 6.3 6.33 4,097,351
09/17/2014 6.35 6.52 6.33 6.4 5,705,401
09/16/2014 6.29 6.405 6.26 6.33 3,331,496
09/15/2014 6.4 6.43 6.28 6.29 3,899,596
09/12/2014 6.5 6.5 6.38 6.41 4,984,716
09/11/2014 6.63 6.68 6.44 6.52 6,529,942
09/10/2014 6.84 6.88 6.51 6.66 5,307,271
09/09/2014 7.02 7.05 6.81 6.84 6,017,139
09/08/2014 7.16 7.21 7.03 7.03 2,262,388
09/05/2014 7.08 7.22 7.03 7.19 1,816,574
09/04/2014 7.18 7.25 7.05 7.08 1,887,090
09/03/2014 7.11 7.3 7.1 7.19 2,504,329
09/02/2014 7.22 7.26 7.02 7.06 3,245,965
08/29/2014 7.34 7.34 7.09 7.2 4,730,093
08/28/2014 7.55 7.6 7.32 7.35 2,179,497
08/27/2014 7.55 7.605 7.495 7.56 3,823,514
08/26/2014 7.41 7.565 7.4 7.51 3,140,365
08/25/2014 7.41 7.45 7.37 7.4 1,226,710
08/22/2014 7.46 7.4701 7.33 7.39 1,828,010
08/21/2014 7.44 7.53 7.31 7.47 2,734,571
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?