McDermott International, Inc. Historical Stock Prices

MDR 
$7.69
*  
0.12
1.54%
Get MDR Alerts
*Delayed - data as of Jul. 9, 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.83  7.88  7.65  7.69 1,891,395
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
04/24/2014 7.05 7.05 7 7.01 4,220,833
04/23/2014 7 7.09 7 7.01 3,807,529
04/22/2014 6.9 7.1 6.89 6.99 4,678,932
04/21/2014 6.89 6.94 6.83 6.89 2,921,324
04/17/2014 6.9 6.94 6.84 6.87 4,234,308
04/16/2014 7.03 7.05 6.85 6.86 4,241,032
04/15/2014 7 7.015 6.82 6.97 3,943,419
04/14/2014 6.98 7.03 6.9 6.98 4,420,325
04/11/2014 6.89 6.91 6.81 6.84 5,263,410
04/10/2014 7.1 7.145 6.95 6.97 4,190,457
04/09/2014 7.06 7.13 7.03 7.08 3,965,019
04/08/2014 6.84 7.12 6.84 7.09 4,693,531
04/07/2014 7.06 7.06 6.79 6.86 8,326,129
04/04/2014 7.08 7.13 7.02 7.07 6,254,951
04/03/2014 7.03 7.17 7.02 7.04 10,526,000
04/02/2014 7.02 7.08 6.98 7.06 23,927,250
04/01/2014 7.53 7.61 7.01 7.03 37,187,220
03/31/2014 7.76 7.9 7.7 7.82 4,226,891
03/28/2014 7.78 7.885 7.69 7.73 4,791,847
03/27/2014 7.76 7.805 7.7 7.72 4,418,236
03/26/2014 8.02 8.08 7.76 7.79 7,388,855
03/25/2014 8.19 8.25 7.98 8.02 4,368,602
03/24/2014 8.31 8.45 8.15 8.16 4,804,239
03/21/2014 8.08 8.24 8.07 8.13 5,958,045
03/20/2014 8.09 8.16 7.995 8.05 4,438,395
03/19/2014 8.04 8.28 8.04 8.14 5,960,437
03/18/2014 7.95 8.11 7.94 8.07 4,492,814
03/17/2014 7.71 7.96 7.7 7.94 5,959,140
03/14/2014 7.7 7.78 7.68 7.7 4,921,700
03/13/2014 7.81 7.85 7.67 7.74 6,474,644
03/12/2014 7.71 7.85 7.67 7.78 4,930,864
03/11/2014 8.19 8.19 7.71 7.74 12,742,510
03/10/2014 7.81 8.2 7.76 8.16 9,804,213
03/07/2014 7.88 7.9399 7.71 7.82 7,729,359
03/06/2014 7.39 7.89 7.36 7.84 12,359,860
03/05/2014 7.41 7.42 7.28 7.37 10,088,520
03/04/2014 7.61 7.62 7.25 7.44 32,106,670
03/03/2014 8.24 8.39 8.1 8.11 10,333,750
02/28/2014 8.49 8.49 8.31 8.33 4,260,185
02/27/2014 8.6 8.62 8.45 8.5 3,355,770
02/26/2014 8.5 8.6 8.47 8.58 3,042,618
02/25/2014 8.63 8.68 8.47 8.49 4,257,426
02/24/2014 8.69 8.815 8.44 8.64 4,816,653
02/21/2014 8.71 8.77 8.62 8.68 1,809,285
02/20/2014 8.55 8.73 8.54 8.7 2,426,027
02/19/2014 8.59 8.73 8.55 8.56 3,438,275
02/18/2014 8.68 8.76 8.51 8.59 4,024,748
02/14/2014 8.45 8.619 8.41 8.61 2,837,351
02/13/2014 8.38 8.53 8.22 8.43 2,928,014
02/12/2014 8.48 8.55 8.44 8.47 2,302,600
02/11/2014 8.44 8.55 8.4 8.49 2,479,461
02/10/2014 8.52 8.5397 8.43 8.45 2,275,785
02/07/2014 8.51 8.57 8.435 8.52 2,631,235
02/06/2014 8.22 8.51 8.2 8.44 2,996,811
02/05/2014 8.22 8.28 8.13 8.22 4,239,841
02/04/2014 8.15 8.285 8.15 8.22 5,001,118
02/03/2014 8.32 8.4 8.1 8.11 6,977,534
01/31/2014 8.26 8.4 8.25 8.34 2,725,137
01/30/2014 8.47 8.47 8.33 8.39 2,569,465
01/29/2014 8.19 8.43 8.19 8.38 3,209,790
01/28/2014 8.31 8.35 8.175 8.3 4,371,647
01/27/2014 8.46 8.54 8.15 8.3 7,440,928
01/24/2014 8.81 8.81 8.345 8.5 6,711,583
01/23/2014 8.97 9.03 8.9 8.92 4,067,451
01/22/2014 9.13 9.13 8.94 9.04 6,355,703
01/21/2014 9.25 9.36 9.07 9.12 2,730,257
01/17/2014 9.06 9.25 8.99 9.18 2,742,172
01/16/2014 9.18 9.22 9.04 9.06 2,203,895
01/15/2014 8.96 9.26 8.95 9.13 3,576,143
01/14/2014 8.89 9 8.85 8.92 3,503,444
01/13/2014 9.03 9.03 8.8 8.84 3,130,107
01/10/2014 9.05 9.095 8.88 9.01 4,000,903
01/09/2014 9.05 9.09 8.93 8.99 4,902,342
01/08/2014 9.02 9.11 8.93 9.04 5,054,746
01/07/2014 8.82 9.101 8.72 9.05 4,912,946
01/06/2014 8.96 8.97 8.68 8.76 3,393,559
01/03/2014 8.96 9 8.84 8.94 2,641,858
01/02/2014 9.05 9.09 8.83 8.92 5,315,499
12/31/2013 8.92 9.18 8.88 9.16 4,806,535
12/30/2013 8.75 8.91 8.73 8.9 4,580,032
12/27/2013 8.56 8.73 8.52 8.72 2,934,607
12/26/2013 8.43 8.6 8.39 8.51 2,877,027
12/24/2013 8.19 8.48 8.19 8.37 1,979,313
12/23/2013 8.38 8.38 8.11 8.17 4,915,335
12/20/2013 8.2 8.33 8.18 8.31 4,099,552
12/19/2013 8.34 8.34 8.13 8.24 3,214,003
12/18/2013 8.12 8.285 8.01 8.27 5,509,531
12/17/2013 8.23 8.23 8.11 8.12 3,035,844
12/16/2013 8.04 8.325 8.04 8.24 4,383,977
12/13/2013 8.09 8.1147 7.935 8.03 2,887,646
12/12/2013 8.06 8.135 7.83 8.05 4,312,996
12/11/2013 8.2 8.28 8.02 8.06 4,210,534
12/10/2013 8.29 8.5 8.12 8.19 5,756,588
12/09/2013 8.1 8.5 8.07 8.31 6,498,971
12/06/2013 7.85 7.99 7.81 7.96 2,746,066
12/05/2013 7.87 7.87 7.71 7.78 3,187,641
12/04/2013 7.78 7.9 7.67 7.87 4,557,950
12/03/2013 7.87 7.978 7.71 7.79 4,924,952
12/02/2013 8.13 8.15 7.87 7.9 3,540,181
11/29/2013 8.04 8.2 7.94 8.15 1,518,620
11/27/2013 8.1 8.13 8 8.03 2,789,809
11/26/2013 8.15 8.21 8.01 8.04 3,340,263
11/25/2013 8.26 8.26 8.08 8.16 4,584,631
11/22/2013 7.99 8.35 7.96 8.26 5,280,208
11/21/2013 7.91 8.01 7.89 7.96 3,225,794
11/20/2013 7.85 8.02 7.75 7.89 3,772,216
11/19/2013 7.97 8.03 7.75 7.81 6,033,100
11/18/2013 8.13 8.21 7.98 8 3,807,926
11/15/2013 8.18 8.25 8.12 8.15 3,672,292
11/14/2013 8.09 8.2374 7.98 8.18 4,332,507
11/13/2013 7.89 8.1 7.868 8.06 3,401,493
11/12/2013 8.07 8.1 7.86 7.94 4,752,867
11/11/2013 8.17 8.18 7.97 8.08 6,196,208
11/08/2013 7.78 8.39 7.76 8.15 9,047,691
11/07/2013 7.87 7.92 7.7 7.78 9,786,385
11/06/2013 7.52 7.86 7.455 7.82 10,693,490
11/05/2013 7 7.54 6.86 7.47 23,079,720
11/04/2013 7.08 7.42 7 7.42 9,747,591
11/01/2013 7.1 7.13 7.01 7.08 4,690,906
10/31/2013 7.27 7.3 7.04 7.07 4,359,236
10/30/2013 7.2 7.4 7.18 7.28 3,509,104
10/29/2013 7.32 7.35 7.17 7.2 3,723,610
10/28/2013 7.32 7.32 7.14 7.29 3,074,167
10/25/2013 7.4 7.46 7.18 7.3 3,548,222
10/24/2013 7.64 7.65 7.34 7.41 4,522,015
10/23/2013 7.4 7.61 7.3101 7.61 6,335,641
10/22/2013 7.51 7.56 7.39 7.47 3,058,628
10/21/2013 7.6 7.6 7.36 7.45 4,241,679
10/18/2013 7.45 7.69 7.38 7.61 13,568,260
10/17/2013 7.21 7.39 7.16 7.34 4,610,993
10/16/2013 7.07 7.21 7.02 7.2 5,515,596
10/15/2013 7.13 7.2 7.06 7.17 4,087,353
10/14/2013 7.18 7.28 7.13 7.24 2,144,620
10/11/2013 7.16 7.345 7.13 7.27 3,624,391
10/10/2013 7.01 7.2 6.94 7.16 3,826,269
10/09/2013 7.12 7.17 6.8807 6.93 4,246,386
10/08/2013 7.29 7.3 7.05 7.13 2,581,192
10/07/2013 7.25 7.36 7.21 7.28 1,799,130
10/04/2013 7.3 7.41 7.26 7.32 1,828,697
10/03/2013 7.39 7.39 7.27 7.28 3,186,551
10/02/2013 7.47 7.58 7.35 7.41 2,498,921
10/01/2013 7.4 7.57 7.4 7.51 4,305,307
09/30/2013 7.36 7.49 7.29 7.43 2,837,610
09/27/2013 7.45 7.5 7.36 7.44 3,229,447
09/26/2013 7.46 7.5 7.43 7.48 2,200,786
09/25/2013 7.43 7.58 7.42 7.46 2,725,924
09/24/2013 7.41 7.48 7.28 7.43 2,143,585
09/23/2013 7.35 7.49 7.3 7.38 2,307,314
09/20/2013 7.53 7.57 7.33 7.35 3,104,061
09/19/2013 7.61 7.66 7.5 7.51 2,253,804
09/18/2013 7.48 7.63 7.35 7.5 3,364,268
09/17/2013 7.45 7.51 7.38 7.4 2,704,831
09/16/2013 7.45 7.54 7.4 7.41 3,437,941
09/13/2013 7.48 7.5 7.37 7.38 4,495,659
09/12/2013 7.5 7.55 7.41 7.47 1,772,955
09/11/2013 7.61 7.66 7.38 7.55 3,649,158
09/10/2013 7.69 7.7 7.545 7.61 2,437,868
09/09/2013 7.53 7.67 7.52 7.66 2,544,466
09/06/2013 7.76 7.8 7.49 7.51 3,936,680
09/05/2013 7.5 7.86 7.45 7.76 5,935,674
09/04/2013 7.35 7.47 7.33 7.45 5,096,108
09/03/2013 7.62 7.64 7.33 7.39 3,604,072
08/30/2013 7.68 7.68 7.5 7.5 3,796,016
08/29/2013 7.67 7.79 7.56 7.65 3,314,053
08/28/2013 7.53 7.65 7.53 7.64 3,919,299
08/27/2013 7.57 7.68 7.53 7.55 5,044,715
08/26/2013 7.51 7.7 7.5 7.62 3,678,172
08/23/2013 7.65 7.69 7.48 7.48 3,771,249
08/22/2013 7.48 7.7501 7.4 7.65 8,548,334
08/21/2013 7.3 7.33 7.25 7.27 4,358,086
08/20/2013 7.2 7.4 7.1 7.35 5,534,898
08/19/2013 7.17 7.2 7.04 7.2 5,640,941
08/16/2013 7.23 7.35 7.15 7.18 3,830,034
08/15/2013 7.2 7.27 7.15 7.24 3,683,661
08/14/2013 7.23 7.36 7.23 7.26 7,622,718
08/13/2013 7.35 7.41 7.19 7.2 4,348,878
08/12/2013 7.11 7.74 7.11 7.34 15,808,860
08/09/2013 7.14 7.25 7.09 7.11 8,053,195
08/08/2013 6.77 6.95 6.69 6.88 8,491,183
08/07/2013 6.97 6.98 6.68 6.73 9,773,163
08/06/2013 7.13 7.46 6.92 6.93 20,693,360
08/05/2013 8.7 8.81 8.65 8.73 4,736,859
08/02/2013 8.72 8.78 8.65 8.73 1,871,415
08/01/2013 8.77 8.89 8.7 8.75 2,533,161
07/31/2013 8.655 8.7 8.56 8.65 3,325,923
07/30/2013 8.63 8.78 8.62 8.65 2,637,142
07/29/2013 8.78 8.82 8.56 8.63 2,071,824
07/26/2013 8.81 8.81 8.65 8.77 2,438,987
07/25/2013 8.79 8.87 8.755 8.84 2,933,072
07/24/2013 8.92 8.94 8.78 8.78 1,905,709
07/23/2013 8.93 8.99 8.88 8.9 1,456,945
07/22/2013 8.92 9.03 8.89 8.93 2,880,220
07/19/2013 8.91 8.92 8.77 8.88 4,421,581
07/18/2013 8.92 9.015 8.85 8.9 3,307,995
07/17/2013 8.93 9.01 8.82 8.87 3,013,188
07/16/2013 8.89 8.93 8.82 8.88 3,739,979
07/15/2013 8.84 8.89 8.77 8.86 2,428,847
07/12/2013 8.91 8.95 8.815 8.84 3,472,711
07/11/2013 8.96 8.99 8.83 8.89 4,627,289
07/10/2013 8.7 8.94 8.7 8.84 3,799,719
07/09/2013 8.57 8.84 8.53 8.71 3,102,001
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?