Historical Stock Prices

MDR 
$7.71
*  
0.14
1.78%
Get MDR Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 7.78 7.85 7.69 7.71 2,360,264
07/24/2014 7.99 8 7.83 7.85 3,787,125
07/23/2014 7.97 8.065 7.9 7.97 2,391,174
07/22/2014 7.79 8.03 7.77 7.98 7,846,878
07/21/2014 7.68 7.81 7.64 7.71 3,910,847
07/18/2014 7.49 7.72 7.44 7.71 3,639,540
07/17/2014 7.55 7.64 7.4624 7.5 3,020,225
07/16/2014 7.47 7.59 7.41 7.58 2,229,612
07/15/2014 7.46 7.54 7.35 7.45 3,331,912
07/14/2014 7.39 7.51 7.35 7.47 3,217,320
07/11/2014 7.43 7.44 7.26 7.37 2,989,672
07/10/2014 7.52 7.58 7.41 7.43 4,355,662
07/09/2014 7.83 7.88 7.65 7.69 1,891,195
07/08/2014 7.74 7.89 7.48 7.81 4,011,401
07/07/2014 7.94 7.94 7.68 7.7 2,816,971
07/03/2014 7.94 7.98 7.85 7.98 1,347,438
07/02/2014 7.95 8.03 7.89 7.93 2,542,354
07/01/2014 8.12 8.12 7.92 7.96 4,054,573
06/30/2014 7.98 8.12 7.94 8.09 4,742,024
06/27/2014 8.05 8.12 7.99 8 24,283,310
06/26/2014 8.18 8.2 7.96 8.02 4,411,762
06/25/2014 8.08 8.185 7.94 8.15 3,841,836
06/24/2014 8.17 8.29 8.08 8.11 3,246,395
06/23/2014 8.26 8.27 8.12 8.2 3,284,917
06/20/2014 8.21 8.26 8.14 8.23 4,146,312
06/19/2014 8.37 8.43 8.15 8.21 3,570,868
06/18/2014 8.11 8.37 8.02 8.35 5,189,714
06/17/2014 8.04 8.22 8 8.14 3,977,054
06/16/2014 7.98 8.11 7.92 8.08 3,518,397
06/13/2014 7.79 7.97 7.76 7.97 3,162,089
06/12/2014 7.81 7.91 7.77 7.79 2,913,474
06/11/2014 7.85 7.87 7.7 7.79 5,537,551
06/10/2014 7.73 7.84 7.64 7.73 2,790,335
06/09/2014 7.7 7.895 7.65 7.74 4,496,247
06/06/2014 7.41 7.72 7.37 7.71 4,979,369
06/05/2014 7.29 7.44 7.22 7.42 2,329,436
06/04/2014 7.33 7.44 7.23 7.3 3,089,075
06/03/2014 7.09 7.37 7.09 7.35 2,644,165
06/02/2014 7.25 7.28 7.05 7.12 4,416,561
05/30/2014 7.33 7.43 7.21 7.26 2,180,228
05/29/2014 7.15 7.43 7.13 7.36 6,399,073
05/28/2014 7.08 7.13 7.01 7.12 2,581,645
05/27/2014 7.08 7.22 7.05 7.07 3,172,076
05/23/2014 7.16 7.1699 7.04 7.07 2,217,025
05/22/2014 7.07 7.215 7.025 7.17 2,219,783
05/21/2014 7.03 7.1 6.99 7.06 1,678,999
05/20/2014 7.14 7.14 6.94 7 2,201,794
05/19/2014 6.93 7.17 6.89 7.13 2,753,826
05/16/2014 7.09 7.14 6.93 7.01 4,592,040
05/15/2014 7.11 7.11 6.88 7.07 3,334,123
05/14/2014 7.22 7.32 7.11 7.14 2,877,676
05/13/2014 7.1 7.25 7.06 7.19 3,969,071
05/12/2014 6.94 7.06 6.9 7.04 4,886,437
05/09/2014 6.74 6.995 6.65 6.92 4,853,560
05/08/2014 6.96 7.16 6.58 6.73 13,722,420
05/07/2014 7.22 7.22 6.96 7.14 5,516,154
05/06/2014 7.15 7.23 7.1 7.14 3,095,553
05/05/2014 7.18 7.21 7.02 7.17 1,991,140
05/02/2014 7.16 7.265 7.12 7.22 3,120,916
05/01/2014 7.22 7.23 7.1 7.15 2,544,270
04/30/2014 7.02 7.25 7.01 7.23 5,207,620
04/29/2014 6.95 7.08 6.94 7.04 6,431,975
04/28/2014 7.01 7.04 6.83 6.93 6,055,537
04/25/2014 6.98 7.01 6.87 6.98 10,107,310
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?