Historical Stock Prices

MDR 
$7.2
*  
0.15
2.04%
Get MDR Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/20/2014 7.45 7.51 7.41 7.45 2,720,931
08/19/2014 7.47 7.57 7.44 7.49 2,860,183
08/18/2014 7.44 7.52 7.375 7.43 2,096,567
08/15/2014 7.48 7.53 7.31 7.4 2,264,689
08/14/2014 7.51 7.55 7.39 7.43 1,341,135
08/13/2014 7.45 7.55 7.42 7.48 2,403,105
08/12/2014 7.56 7.62 7.375 7.4 3,725,780
08/11/2014 7.49 7.62 7.47 7.57 2,917,306
08/08/2014 7.29 7.43 7.21 7.42 2,444,300
08/07/2014 7.45 7.51 7.18 7.26 2,757,778
08/06/2014 7.29 7.66 7.24 7.4 6,199,485
08/05/2014 7 7.47 6.885 7.35 8,025,183
08/04/2014 7.19 7.28 7.07 7.26 3,443,528
08/01/2014 7.3 7.35 7.11 7.19 3,454,319
07/31/2014 7.49 7.52 7.3 7.3 3,719,351
07/30/2014 7.66 7.74 7.5 7.56 4,014,356
07/29/2014 7.6 7.81 7.55 7.6 4,168,097
07/28/2014 7.7 7.74 7.545 7.57 2,792,971
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
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?