Mindray Medical International Limited Historical Stock Prices

MR 
$27.37
*  
0.02
0.07%
Get MR Alerts
*Delayed - data as of Apr. 1, 2015  -  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 01-JAN-2015 TO 01-APR-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.
16:00  27.475  27.62  27.21  27.37 655,146
04/01/2015 27.4 27.62 27.21 27.37 655,246
03/31/2015 27.3 27.6 27.26 27.35 436,507
03/30/2015 27.43 27.58 27.24 27.34 496,997
03/27/2015 27.02 27.45 26.89 27.38 781,652
03/26/2015 26.92 27.07 26.71 26.86 515,135
03/25/2015 26.93 27.82 26.87 26.88 731,150
03/24/2015 26.89 27.29 26.78 26.94 555,937
03/23/2015 27.1 27.28 26.83 26.94 758,495
03/20/2015 27.2 27.45 26.99 27.15 332,950
03/19/2015 27.39 27.538 27.13 27.15 277,892
03/18/2015 27.31 27.46 27.05 27.41 591,054
03/17/2015 26.95 27.24 26.88 27.16 746,816
03/16/2015 27 27.5 26.75 27.4 500,310
03/13/2015 28.03 28.05 26.62 26.64 1,025,383
03/12/2015 27.52 28.18 27.41 28.03 875,066
03/11/2015 27.78 27.94 27.1401 27.51 1,404,745
03/10/2015 28.52 29.74 28.09 28.37 751,874
03/09/2015 30.19 30.42 29.2 29.42 871,582
03/06/2015 30.79 30.88 29.74 29.99 943,168
03/05/2015 28.15 33.83 27.77 30.71 5,231,465
03/04/2015 28.7 28.7 27.92 28.02 317,504
03/03/2015 28.01 28.88 27.98 28.84 603,254
03/02/2015 28.32 28.424 27.94 28 246,599
02/27/2015 28.72 28.75 28.18 28.26 228,716
02/26/2015 28.66 28.76 28.39 28.76 250,644
02/25/2015 28.88 28.99 28.44 28.58 256,401
02/24/2015 28.87 28.96 28.45 28.95 519,577
02/23/2015 28.03 28.94 28 28.9 482,725
02/20/2015 27.9 28.04 27.68 28.04 189,886
02/19/2015 27.8 27.97 27.65 27.9 149,148
02/18/2015 27.6 27.88 27.59 27.85 208,832
02/17/2015 27.2 27.605 27.105 27.5 322,436
02/13/2015 27 27.52 26.86 27.19 254,288
02/12/2015 27.58 27.59 26.91 27.04 314,578
02/11/2015 27.39 27.56 27.09 27.55 473,925
02/10/2015 27.4 27.47 27.22 27.41 387,957
02/09/2015 27.3 27.78 27.2006 27.4 395,687
02/06/2015 27.32 27.525 27.18 27.35 202,888
02/05/2015 27.18 27.65 27 27.32 378,033
02/04/2015 27.15 27.44 26.885 26.98 639,218
02/03/2015 27.09 27.71 27 27.19 1,070,920
02/02/2015 27.44 27.49 26.83 27.07 482,928
01/30/2015 27.4 27.62 27.32 27.36 379,775
01/29/2015 27.4 27.71 27.14 27.61 546,702
01/28/2015 27.63 27.73 27.352 27.42 335,040
01/27/2015 27.37 27.7 27.23 27.59 565,490
01/26/2015 26.9 27.87 26.88 27.62 959,446
01/23/2015 26.88 27.25 26.83 26.96 754,295
01/22/2015 26.8 27.26 26.61 27.04 569,690
01/21/2015 27.03 27.1 26.53 26.73 426,079
01/20/2015 27.12 27.32 27.02 27.05 666,318
01/16/2015 27.1 27.54 27.03 27.22 725,265
01/15/2015 27.2 27.3 26.93 27.21 573,069
01/14/2015 26.53 27.23 26.5 27.01 585,748
01/13/2015 27.2 27.53 26.44 26.89 678,744
01/12/2015 26.79 27.443 25.9 27.21 1,015,509
01/09/2015 27.09 27.09 26.53 26.79 601,878
01/08/2015 26.98 27.17 26.51 27.15 924,316
01/07/2015 26.17 26.98 26.11 26.87 697,164
01/06/2015 26.29 26.32 25.9 26.17 571,454
01/05/2015 26.51 26.77 26.3 26.38 337,696
01/02/2015 26.31 26.8 26.25 26.5 765,312
*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?