Home > Quotes > MR > Historical Prices

Mindray Medical International Limited Historical Stock Prices

MR 
$41.48
*  
0.12
  negative  
0.29%
Get MR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  41.40  42.40  41.21  41.48 660,800
05/20/2013 41.54 41.55 41.18 41.36 563,186
05/17/2013 40.5 41.86 40.4 41.67 1,232,683
05/16/2013 39.08 40.4 38.9 40.09 1,341,689
05/15/2013 39.01 39.32 38.83 39.26 314,558
05/14/2013 39.17 39.45 38.88 39.21 767,133
05/13/2013 38.75 39.56 38.71 39.1 811,879
05/10/2013 38.66 39.19 38.39 38.84 1,045,474
05/09/2013 37.89 39.07 37.8 38.64 1,367,189
05/08/2013 37.12 38.15 37.12 37.99 1,220,914
05/07/2013 39 39 36.82 37.42 2,662,330
05/06/2013 39.8 40.15 39.41 39.68 1,187,243
05/03/2013 38.95 39.27 38.41 38.93 417,391
05/02/2013 38.43 39.01 38.43 38.79 319,815
05/01/2013 39.28 39.506 38.18 38.37 467,680
04/30/2013 39.58 39.73 39.38 39.49 524,350
04/29/2013 39.6 40.34 39.2 39.64 843,289
04/26/2013 39.47 39.59 39.2 39.5 476,198
04/25/2013 39.42 39.6 39.4 39.53 244,003
04/24/2013 39.47 39.6 39.13 39.4 360,074
04/23/2013 38.6 39.45 38.4225 39.43 575,890
04/22/2013 37.49 38.73 37.2 38.67 510,852
04/19/2013 37 37.77 37 37.42 1,304,346
04/18/2013 36.58 37.06 36.45 36.96 395,922
04/17/2013 37.42 37.46 36.3 36.43 417,168
04/16/2013 37.87 37.98 37.03 37.62 342,386
04/15/2013 38.83 38.84 37.36 37.37 390,766
04/12/2013 39.25 39.4 39.05 39.1 252,861
04/11/2013 38.97 39.4 38.8 39.21 469,027
04/10/2013 39.5 39.8 38.89 38.97 639,035
04/09/2013 39.34 39.5 39.12 39.44 369,351
04/08/2013 39.37 39.55 39.1801 39.37 98,331
04/05/2013 39.39 39.59 38.57 39.3 295,031
04/04/2013 39.5 39.94 39.5 39.87 330,288
04/03/2013 39.81 40.06 39.41 39.53 296,656
04/02/2013 39.73 40 39.24 39.8 326,962
04/01/2013 39.94 39.97 39.56 39.74 166,436
03/28/2013 40.05 40.5 39.88 39.94 613,482
03/27/2013 39.44 40.46 39.4 40.35 590,866
03/26/2013 39.42 39.9 39.33 39.82 449,855
03/25/2013 39 39.43 38.88 39.3 568,973
03/22/2013 38.9 39.2 38.29 39.02 618,753
03/21/2013 38.65 38.97 38.37 38.79 409,431
03/20/2013 38.91 38.96 38.45 38.76 555,279
03/19/2013 38.18 38.95 38.14 38.79 995,475
03/18/2013 37.48 38.405 37.42 38.37 526,124
03/15/2013 38 38.7 37.84 38.38 774,484
03/14/2013 38 38 37.62 37.97 368,478
03/13/2013 37.7 38 37.65 37.95 446,977
03/12/2013 38 38.39 37.538 37.67 403,766
03/11/2013 37.7 38.32 37.39 38.15 662,046
03/08/2013 37.95 37.95 37.09 37.77 999,256
03/07/2013 37.74 37.86 37.37 37.69 698,273
03/06/2013 37.75 38.1 36.842 37.69 1,036,726
03/05/2013 38.36 38.68 38.23 38.6 1,033,754
03/04/2013 37.39 38.41 37.355 38.31 690,279
03/01/2013 37.39 37.65 37.3 37.58 429,645
02/28/2013 37.9 37.93 37.05 37.61 1,325,794
02/27/2013 37.66 38.19 37.51 37.81 1,041,146
02/26/2013 37.95 37.95 36.24 37.7 1,718,528
02/25/2013 36.34 37.1 36.34 36.67 694,783
02/22/2013 35.9 36.47 35.83 36.21 347,743
02/21/2013 36.16 36.18 35.4 35.7 782,666
02/20/2013 36.7 36.9 36.55 36.75 792,291
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.