Quantcast

Historical Stock Prices

MDR 
$7.85
*  
0.03
0.38%
Get MDR Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 7.81 8.01 7.79 7.85 4,111,625
02/15/2018 7.8 7.84 7.57 7.82 4,132,927
02/14/2018 7.47 7.82 7.47 7.78 3,514,060
02/13/2018 7.6 7.755 7.485 7.57 4,165,668
02/12/2018 7.52 7.75 7.47 7.68 4,122,240
02/09/2018 7.73 7.78 7.39 7.42 10,249,430
02/08/2018 8.05 8.1 7.65 7.65 6,186,215
02/07/2018 8.09 8.24 7.99 8.05 5,545,496
02/06/2018 7.76 8.21 7.66 8.13 7,386,042
02/05/2018 8.13 8.39 7.88 7.9 8,946,054
02/02/2018 8.6 8.63 8.175 8.25 11,068,150
02/01/2018 8.78 8.85 8.675 8.68 3,623,917
01/31/2018 8.78 8.83 8.61 8.78 8,916,261
01/30/2018 8.59 8.83 8.52 8.75 14,673,970
01/29/2018 8.62 9.02 8.6 8.72 19,533,270
01/26/2018 8.96 9 8.61 8.66 7,134,767
01/25/2018 9.07 9.07 8.64 8.9 16,139,790
01/24/2018 8.29 9.02 8.17 8.98 29,245,170
01/23/2018 7.95 7.99 7.84 7.86 3,153,531
01/22/2018 7.84 7.97 7.83 7.96 3,606,513
01/19/2018 7.75 7.88 7.72 7.84 5,086,761
01/18/2018 7.81 7.86 7.745 7.8 4,773,590
01/17/2018 7.92 7.92 7.75 7.83 3,938,403
01/16/2018 7.8 7.94 7.67 7.81 4,733,964
01/12/2018 7.72 7.86 7.72 7.79 5,380,782
01/11/2018 7.57 7.8 7.52 7.7 7,471,787
01/10/2018 7.41 7.575 7.35 7.52 6,350,558
01/09/2018 7.51 7.51 7.3 7.46 6,558,294
01/08/2018 7.34 7.555 7.32 7.52 5,755,830
01/05/2018 7.32 7.4 7.205 7.37 6,337,311
01/04/2018 7.11 7.38 6.94 7.31 9,220,622
01/03/2018 6.95 7.08 6.91 7.06 6,353,259
01/02/2018 6.62 6.955 6.6 6.94 5,778,511
12/29/2017 6.7 6.74 6.57 6.58 6,834,717
12/28/2017 6.68 6.76 6.61 6.68 3,947,292
12/27/2017 6.67 6.81 6.63 6.66 4,606,574
12/26/2017 6.79 6.85 6.61 6.66 4,211,076
12/22/2017 6.96 6.97 6.66 6.77 8,729,483
12/21/2017 6.46 6.99 6.4 6.85 18,007,710
12/20/2017 6.72 6.72 6.36 6.53 23,725,390
12/19/2017 7.39 7.42 6.68 6.69 24,372,880
12/18/2017 7.5 7.78 7.5 7.59 1,925,817
12/15/2017 7.3 7.65 7.26 7.43 7,607,366
12/14/2017 7.33 7.465 7.23 7.26 1,922,600
12/13/2017 7.4 7.495 7.37 7.39 1,259,638
12/12/2017 7.43 7.48 7.35 7.4 1,701,073
12/11/2017 7.27 7.52 7.27 7.39 1,557,984
12/08/2017 7.15 7.34 7.1 7.26 1,183,735
12/07/2017 7.1 7.17 7.0499 7.12 2,173,411
12/06/2017 7.19 7.245 7.07 7.1 1,266,009
12/05/2017 7.36 7.4 7.25 7.27 1,163,357
12/04/2017 7.48 7.57 7.38 7.38 1,238,409
12/01/2017 7.37 7.43 7.105 7.42 1,728,453
11/30/2017 7.4 7.6 7.22 7.26 2,970,398
11/29/2017 7.3 7.36 7.21 7.3 1,382,290
11/28/2017 7.22 7.32 7.12 7.29 1,625,520
11/27/2017 7.28 7.35 7.18 7.22 1,117,924
11/24/2017 7.44 7.46 7.2 7.32 736,987
11/22/2017 7.43 7.455 7.37 7.4 925,023
11/21/2017 7.25 7.42 7.24 7.31 1,529,431
11/20/2017 7.13 7.23 7.1 7.18 1,359,850
11/17/2017 7.06 7.2075 7.03 7.15 1,337,355
11/16/2017 7.05 7.11 6.975 7.01 2,280,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio