Mindray Medical International Limited Historical Stock Prices

MR 
$26.95
*  
0.04
0.15%
Get MR Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading MR now
Exchange: NYSE
Industry: Health Care
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.92  27.43  26.69  26.95 721,157
12/19/2014 27.19 27.19 26.73 26.91 1,177,506
12/18/2014 26.86 27.01 26.78 27.01 646,336
12/17/2014 26.75 27 26.58 26.72 744,465
12/16/2014 27.53 27.67 26.67 26.72 1,033,982
12/15/2014 27.73 28.28 27.44 27.7 1,310,244
12/12/2014 27.55 27.89 27.4 27.56 1,008,157
12/11/2014 28.44 28.78 28.19 28.19 633,583
12/10/2014 28.99 29.055 28.0701 28.27 614,488
12/09/2014 29.3 29.405 28.94 29.08 516,350
12/08/2014 29.56 30.17 29.49 29.6 343,875
12/05/2014 29.8 30.205 29.48 29.56 494,682
12/04/2014 30.83 30.83 29.58 29.73 727,469
12/03/2014 30.53 31.01 30.36 30.74 508,996
12/02/2014 30.76 30.76 30.14 30.61 244,312
12/01/2014 29.98 30.66 29.81 30.63 518,281
11/28/2014 30.47 30.69 29.96 30.07 436,801
11/26/2014 31.25 31.33 30.68 30.71 262,231
11/25/2014 31.5 31.5 31.08 31.24 299,787
11/24/2014 31.33 31.49 31.11 31.34 326,379
11/21/2014 31 31.57 30.99 31.39 393,628
11/20/2014 30.4 31 30.25 30.91 467,312
11/19/2014 30.81 31.1 30.48 30.51 286,610
11/18/2014 31.34 31.38 30.58 30.76 482,366
11/17/2014 31.1 31.53 31.09 31.22 499,357
11/14/2014 31.08 31.45 30.8 31.06 724,498
11/13/2014 31.57 31.64 31.15 31.22 523,112
11/12/2014 30.81 31.84 30.69 31.49 1,489,688
11/11/2014 30.9 31.09 30.5 30.86 1,011,798
11/10/2014 29.84 31.12 29.75 30.6 1,410,936
11/07/2014 30.42 31.2 29.9268 29.99 1,718,209
11/06/2014 28.66 29.74 28.48 29.65 1,030,073
11/05/2014 27.92 28.7 27.676 28.56 1,461,897
11/04/2014 28.15 29.25 27.52 27.76 2,493,383
11/03/2014 29.2 29.26 28.09 28.92 1,523,403
10/31/2014 29.59 29.82 29.1 29.14 714,471
10/30/2014 29.16 29.53 29.16 29.29 464,524
10/29/2014 29.44 29.84 29.13 29.24 319,665
10/28/2014 29.3 29.49 29.3 29.44 407,697
10/27/2014 29.44 29.48 29.19 29.28 278,995
10/24/2014 29.46 29.68 29.18 29.31 494,824
10/23/2014 29.24 29.755 29.19 29.28 375,475
10/22/2014 30.01 30.21 29.04 29.04 382,209
10/21/2014 29.48 30.06 29.43 29.92 708,739
10/20/2014 29.6 29.82 29.25 29.37 706,364
10/17/2014 29.44 29.66 29.25 29.49 454,332
10/16/2014 28.52 29.64 28.52 29.23 871,796
10/15/2014 29.13 29.2 28.43 28.92 1,263,236
10/14/2014 28.94 29.78 28.94 29.43 578,065
10/13/2014 29.4 29.7 28.91 28.93 792,480
10/10/2014 29.82 30.07 29.37 29.41 735,053
10/09/2014 29.64 30.41 29.64 29.9 562,484
10/08/2014 29.67 29.87 29.38 29.64 528,366
10/07/2014 29.92 30.08 29.75 29.75 469,552
10/06/2014 30 30.4 29.91 30.03 420,997
10/03/2014 29.95 30.24 29.76 29.98 673,218
10/02/2014 29.85 30.19 29.85 29.94 294,662
10/01/2014 30.69 31.36 29.981 29.99 848,702
09/30/2014 30.05 30.17 29.95 30.16 897,990
09/29/2014 29.89 30.27 29.84 30.05 267,832
09/26/2014 29.96 30.18 29.94 30.05 151,521
09/25/2014 30.58 30.594 29.78 29.89 495,758
09/24/2014 31.03 31.03 30.39 30.58 432,907
09/23/2014 30.83 31.1 30.61 30.96 380,085
09/22/2014 30.98 31.16 30.65 31.03 330,586
09/19/2014 31.2 31.2 30.6301 30.98 210,472
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?