McDermott International, Inc. Historical Stock Prices

MDR 
$4.62
*  
0.23
5.24%
Get MDR Alerts
*Delayed - data as of Jul. 29, 2015 12:24 ET  -  Find a broker to begin trading MDR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MDR Real Time
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
12:24  4.41  4.71  4.29  4.62 2,416,309
07/28/2015 4.2 4.5 4.149 4.39 3,906,424
07/27/2015 4.2 4.24 4.005 4.19 5,823,743
07/24/2015 4.47 4.555 4.25 4.3 3,155,083
07/23/2015 4.6 4.75 4.33 4.52 5,019,615
07/22/2015 4.59 4.69 4.505 4.62 3,388,202
07/21/2015 4.55 4.81 4.55 4.65 4,377,016
07/20/2015 4.73 4.75 4.535 4.57 2,743,381
07/17/2015 4.89 4.95 4.63 4.84 3,482,900
07/16/2015 4.94 5.14 4.9 4.9 2,754,002
07/15/2015 5.25 5.28 4.83 4.86 4,521,909
07/14/2015 5.03 5.35 5.03 5.32 2,751,074
07/13/2015 5.05 5.24 4.99 5.07 3,858,791
07/10/2015 4.9 5.11 4.79 5.07 3,961,334
07/09/2015 4.88 4.99 4.79 4.83 3,102,515
07/08/2015 4.93 4.97 4.64 4.77 3,391,106
07/07/2015 5 5.1 4.56 5 8,400,946
07/06/2015 5.08 5.11 4.93 5.03 3,147,988
07/02/2015 5.1 5.235 5.05 5.2 1,816,162
07/01/2015 5.37 5.37 4.93 5.07 4,864,608
06/30/2015 5.3 5.47 5.27 5.34 6,090,216
06/29/2015 5.35 5.47 5.28 5.29 3,072,666
06/26/2015 5.41 5.4799 5.3 5.46 4,303,425
06/25/2015 5.5 5.56 5.37 5.45 3,024,917
06/24/2015 5.72 5.76 5.45 5.51 3,891,676
06/23/2015 5.5 5.76 5.37 5.75 4,180,511
06/22/2015 5.7 5.73 5.44 5.48 4,923,527
06/19/2015 5.76 5.81 5.66 5.71 4,002,090
06/18/2015 5.74 5.83 5.59 5.8 3,648,778
06/17/2015 5.86 5.92 5.68 5.73 2,470,637
06/16/2015 5.64 5.79 5.59 5.78 2,431,990
06/15/2015 5.63 5.735 5.57 5.69 2,917,054
06/12/2015 5.72 5.79 5.655 5.72 1,603,372
06/11/2015 5.85 5.88 5.7 5.75 2,234,261
06/10/2015 5.75 5.93 5.66 5.89 3,994,545
06/09/2015 5.71 5.8 5.61 5.62 2,205,050
06/08/2015 5.68 5.79 5.56 5.62 2,092,802
06/05/2015 5.51 5.73 5.35 5.73 2,851,950
06/04/2015 5.77 5.8 5.51 5.52 3,253,717
06/03/2015 5.65 5.8 5.5545 5.7 3,822,239
06/02/2015 5.58 5.755 5.52 5.67 5,320,791
06/01/2015 5.47 5.55 5.17 5.52 5,139,095
05/29/2015 5.5 5.62 5.39 5.46 5,487,358
05/28/2015 5.22 5.585 5.14 5.48 7,837,169
05/27/2015 5.29 5.309 5.03 5.23 5,182,710
05/26/2015 5.04 5.42 4.85 5.28 13,188,580
05/22/2015 4.7 4.82 4.67 4.67 1,860,988
05/21/2015 4.67 4.96 4.65 4.78 2,659,018
05/20/2015 4.61 4.64 4.49 4.63 1,648,015
05/19/2015 4.655 4.7101 4.585 4.6 2,288,511
05/18/2015 4.57 4.81 4.56 4.79 2,620,945
05/15/2015 4.83 4.84 4.5 4.61 6,698,786
05/14/2015 5.02 5.02 4.76 4.85 3,340,210
05/13/2015 4.88 5.07 4.88 4.96 4,422,805
05/12/2015 4.9 5.05 4.75 4.84 7,470,738
05/11/2015 5.24 5.28 5.01 5.08 4,104,287
05/08/2015 5.07 5.28 4.91 5.27 3,047,728
05/07/2015 5.15 5.19 4.92 5.03 3,981,636
05/06/2015 5.42 5.44 5.13 5.21 3,591,906
05/05/2015 5.45 5.54 5.25 5.26 3,790,221
05/04/2015 5.3 5.52 5.3 5.39 4,484,704
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
01/30/2015 2.15 2.27 2.13 2.25 6,466,366
01/29/2015 2.22 2.23 2.13 2.15 6,095,074
01/28/2015 2.27 2.31 2.19 2.19 4,251,036
01/27/2015 2.32 2.34 2.25 2.3 4,370,094
01/26/2015 2.34 2.38 2.27 2.3 6,685,809
01/23/2015 2.3 2.475 2.24 2.33 8,292,482
01/22/2015 2.22 2.35 2.18 2.29 9,693,824
01/21/2015 2.2 2.26 2.095 2.22 10,055,610
01/20/2015 2.39 2.43 2.18 2.24 8,875,318
01/16/2015 2.33 2.41 2.27 2.37 5,820,650
01/15/2015 2.59 2.59 2.27 2.3 6,280,192
01/14/2015 2.47 2.5 2.3 2.45 7,214,080
01/13/2015 2.63 2.67 2.4 2.44 8,070,609
01/12/2015 2.81 2.81 2.6 2.63 5,078,883
01/09/2015 2.93 2.955 2.8 2.85 7,671,450
01/08/2015 3.02 3.06 2.955 2.99 4,406,947
01/07/2015 2.93 3.05 2.85 2.93 4,728,908
01/06/2015 2.91 2.96 2.78 2.89 6,014,501
01/05/2015 3.15 3.16 2.88 2.95 8,777,931
01/02/2015 2.92 3.1 2.88 3.04 4,937,718
12/31/2014 2.91 2.97 2.825 2.91 8,444,096
12/30/2014 2.99 3.07 2.92 2.93 6,155,338
12/29/2014 2.95 3.04 2.92 2.99 6,763,298
12/26/2014 2.92 3.01 2.87 2.91 4,362,865
12/24/2014 2.78 2.85 2.72 2.78 3,108,354
12/23/2014 2.55 2.825 2.55 2.77 7,029,519
12/22/2014 2.5 2.6 2.46 2.53 4,538,283
12/19/2014 2.4 2.545 2.28 2.5 11,158,260
12/18/2014 2.449 2.54 2.31 2.4 9,330,550
12/17/2014 2.23 2.42 2.21 2.36 13,404,710
12/16/2014 2.28 2.47 2.23 2.25 10,701,480
12/15/2014 2.5 2.53 2.28 2.31 7,090,523
12/12/2014 2.59 2.61 2.44 2.46 6,463,058
12/11/2014 2.7 2.8 2.62 2.63 5,179,371
12/10/2014 2.95 2.96 2.7 2.72 6,109,054
12/09/2014 2.81 3.04 2.8 3 5,578,721
12/08/2014 3.31 3.33 2.75 2.84 10,120,990
12/05/2014 3.36 3.44 3.31 3.34 3,076,851
12/04/2014 3.41 3.45 3.26 3.4 2,977,078
12/03/2014 3.44 3.58 3.38 3.43 2,865,593
12/02/2014 3.49 3.62 3.4 3.41 3,954,022
12/01/2014 3.55 3.61 3.47 3.52 5,441,055
11/28/2014 3.75 3.77 3.54 3.55 4,409,906
11/26/2014 4.18 4.22 3.96 4.01 3,062,134
11/25/2014 4.3 4.3 4.13 4.21 2,213,399
11/24/2014 4.25 4.305 4.2 4.28 3,222,548
11/21/2014 4.32 4.34 4.2 4.24 4,436,804
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
*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?