McDermott International, Inc. Historical Stock Prices

MDR 
$4.29
*  
0.01
0.23%
Get MDR Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading MDR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MDR Pre-Market
 
 
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 20-NOV-2013 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.25  4.305  4.21  4.29 8,274,228
11/20/2014 4.25 4.305 4.21 4.29 8,274,228
11/19/2014 4.24 4.35 4.21 4.28 3,975,806
11/18/2014 4.3 4.3 4.23 4.27 3,022,111
11/17/2014 4.25 4.3 4.075 4.26 4,230,304
11/14/2014 4.15 4.33 4.11 4.28 3,742,922
11/13/2014 4.27 4.31 4.02 4.14 5,016,381
11/12/2014 4.06 4.39 4.06 4.31 5,791,013
11/11/2014 4.04 4.13 3.99 4.1 4,657,107
11/10/2014 4.05 4.27 3.9102 3.97 5,436,586
11/07/2014 3.82 4.06 3.82 4.02 7,161,751
11/06/2014 3.83 3.91 3.72 3.82 5,429,120
11/05/2014 3.76 3.81 3.66 3.69 6,370,951
11/04/2014 3.85 3.94 3.72 3.74 7,929,809
11/03/2014 3.85 4.09 3.76 3.9 5,709,700
10/31/2014 3.88 3.93 3.74 3.84 5,861,382
10/30/2014 3.88 3.9 3.71 3.8 5,031,924
10/29/2014 3.89 3.96 3.81 3.9 4,210,639
10/28/2014 3.79 3.875 3.75 3.87 4,484,730
10/27/2014 4.01 4.02 3.66 3.75 6,215,576
10/24/2014 4.15 4.15 4.03 4.07 2,537,498
10/23/2014 4.21 4.2399 4.07 4.14 4,734,987
10/22/2014 4.25 4.485 4.12 4.13 4,002,730
10/21/2014 4.18 4.315 4.14 4.21 5,436,117
10/20/2014 4.05 4.24 4.021 4.15 5,511,953
10/17/2014 4.27 4.41 3.95 4.01 6,738,769
10/16/2014 3.78 4.37 3.76 4.14 10,965,380
10/15/2014 3.88 3.92 3.6 3.92 12,741,840
10/14/2014 4.15 4.21 3.86 3.87 15,552,590
10/13/2014 4.21 4.38 4.06 4.08 10,186,410
10/10/2014 4.57 4.57 4.1 4.21 12,280,780
10/09/2014 4.74 4.755 4.1 4.44 17,576,680
10/08/2014 4.91 4.96 4.475 4.75 17,519,470
10/07/2014 5.14 5.17 4.94 4.94 6,544,682
10/06/2014 5.2 5.3 5.12 5.15 12,518,710
10/03/2014 5.33 5.33 4.94 5.15 19,592,520
10/02/2014 5.53 5.53 5.19 5.3 15,023,360
10/01/2014 5.68 5.72 5.48 5.55 8,987,393
09/30/2014 6.02 6.06 5.651 5.72 8,145,091
09/29/2014 5.95 6.12 5.9 6.03 4,935,794
09/26/2014 6.01 6.09 5.95 6.03 5,165,145
09/25/2014 6.1 6.17 5.92 6.03 7,134,605
09/24/2014 6.05 6.12 5.99 6.1 31,105,640
09/23/2014 6.15 6.25 6 6.05 12,650,190
09/22/2014 6.32 6.32 6.17 6.18 4,741,963
09/19/2014 6.32 6.405 6.23 6.34 3,958,187
09/18/2014 6.4 6.47 6.3 6.33 4,097,351
09/17/2014 6.35 6.52 6.33 6.4 5,705,401
09/16/2014 6.29 6.405 6.26 6.33 3,331,496
09/15/2014 6.4 6.43 6.28 6.29 3,899,596
09/12/2014 6.5 6.5 6.38 6.41 4,984,716
09/11/2014 6.63 6.68 6.44 6.52 6,529,942
09/10/2014 6.84 6.88 6.51 6.66 5,307,271
09/09/2014 7.02 7.05 6.81 6.84 6,017,139
09/08/2014 7.16 7.21 7.03 7.03 2,262,388
09/05/2014 7.08 7.22 7.03 7.19 1,816,574
09/04/2014 7.18 7.25 7.05 7.08 1,887,090
09/03/2014 7.11 7.3 7.1 7.19 2,504,329
09/02/2014 7.22 7.26 7.02 7.06 3,245,965
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
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
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?