Historical Stock Prices

MDR 
$5.24
*  
0.01
0.19%
Get MDR Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 5.21 5.24 5.06 5.24 2,814,756
04/30/2015 5.27 5.38 5.12 5.25 4,431,099
04/29/2015 5.15 5.3 5.07 5.24 3,858,842
04/28/2015 5.02 5.3 5.01 5.19 5,873,277
04/27/2015 5.08 5.19 4.97 5.02 3,211,475
04/24/2015 4.99 5.03 4.81 5 4,021,623
04/23/2015 4.99 5.21 4.875 4.99 4,475,013
04/22/2015 4.85 4.96 4.75 4.95 5,196,346
04/21/2015 5.14 5.15 4.76 4.89 5,657,419
04/20/2015 5.13 5.29 5.08 5.13 3,781,145
04/17/2015 5.49 5.49 4.96 5.13 10,447,400
04/16/2015 5.39 5.59 5.17 5.51 4,547,446
04/15/2015 5.21 5.42 5.12 5.4 6,714,956
04/14/2015 5 5.25 4.99 5.12 6,364,519
04/13/2015 4.91 4.929 4.791 4.85 3,012,125
04/10/2015 4.79 4.9 4.75 4.88 4,033,544
04/09/2015 4.795 4.95 4.73 4.75 4,661,538
04/08/2015 4.8 4.98 4.54 4.75 10,664,370
04/07/2015 4.51 4.91 4.4 4.78 12,053,670
04/06/2015 4.23 4.59 4.22 4.45 9,879,618
04/02/2015 3.92 4.25 3.9101 4.18 6,382,196
04/01/2015 3.86 4.03 3.86 3.94 5,741,010
03/31/2015 3.75 3.89 3.65 3.84 3,931,124
03/30/2015 3.64 3.78 3.62 3.78 4,362,671
03/27/2015 3.67 3.7 3.61 3.63 2,464,045
03/26/2015 3.89 3.91 3.62 3.73 4,623,254
03/25/2015 3.77 3.88 3.59 3.81 7,037,140
03/24/2015 3.45 3.78 3.45 3.74 6,860,195
03/23/2015 3.36 3.47 3.31 3.42 4,171,264
03/20/2015 3.31 3.395 3.24 3.29 3,594,800
03/19/2015 3.36 3.4 3.25 3.28 2,281,943
03/18/2015 3.17 3.42 3.125 3.41 3,932,600
03/17/2015 3.2 3.29 3.18 3.22 2,203,681
03/16/2015 3.34 3.34 3.2 3.26 2,528,678
03/13/2015 3.15 3.39 3.07 3.36 4,792,737
03/12/2015 3.14 3.22 3.12 3.18 1,911,472
03/11/2015 3.09 3.14 3.02 3.13 2,278,889
03/10/2015 3.14 3.2 3.1 3.11 2,899,451
03/09/2015 3.31 3.31 3.08 3.2 4,426,831
03/06/2015 3.31 3.37 3.21 3.32 3,941,030
03/05/2015 3.43 3.43 3.265 3.37 4,164,274
03/04/2015 3.25 3.44 3.06 3.43 8,693,113
03/03/2015 3.39 3.46 3.17 3.33 24,087,770
03/02/2015 2.5 2.615 2.43 2.61 5,376,931
02/27/2015 2.48 2.52 2.43 2.5 5,323,292
02/26/2015 2.54 2.57 2.43 2.43 5,004,341
02/25/2015 2.56 2.64 2.48 2.54 2,171,498
02/24/2015 2.69 2.69 2.53 2.53 2,865,687
02/23/2015 2.57 2.61 2.49 2.56 3,207,863
02/20/2015 2.68 2.69 2.57 2.66 2,782,417
02/19/2015 2.74 2.75 2.63 2.67 2,114,716
02/18/2015 2.65 2.79 2.65 2.78 2,494,191
02/17/2015 2.79 2.82 2.67 2.71 3,619,592
02/13/2015 2.71 2.81 2.71 2.77 3,166,104
02/12/2015 2.67 2.75 2.63 2.65 4,029,336
02/11/2015 2.62 2.69 2.53 2.6 2,652,239
02/10/2015 2.77 2.8 2.6 2.68 3,193,317
02/09/2015 2.7 2.91 2.68 2.79 4,585,806
02/06/2015 2.75 2.79 2.66 2.71 4,986,979
02/05/2015 2.6 2.72 2.56 2.63 4,059,233
02/04/2015 2.73 2.75 2.52 2.57 6,180,597
02/03/2015 2.4 2.88 2.4 2.77 13,663,270
02/02/2015 2.31 2.41 2.28 2.33 4,900,386
*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?