Quantcast

McDermott International, Inc. Common Stock Historical Stock Prices

MDR 
$19.37
*  
0.02
0.1%
Get MDR Alerts
*Delayed - data as of Aug. 14, 2018 11:04 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: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
11:04 19.49 19.70 19.34 19.37 258,762
08/13/2018 20.23 20.29 19.185 19.35 1,817,539
08/10/2018 20.13 20.49 19.9 20.31 1,287,257
08/09/2018 20.46 20.625 20.24 20.33 1,235,158
08/08/2018 20.49 20.61 20.32 20.47 1,966,890
08/07/2018 20.08 20.59 19.85 20.51 2,576,759
08/06/2018 19.84 20.04 19.77 19.88 1,609,591
08/03/2018 20.37 20.47 19.58 19.75 2,702,754
08/02/2018 19.77 20.62 19.59 20.48 3,623,335
08/01/2018 18.01 20.58 17.72 20.16 6,927,780
07/31/2018 18.08 18.3 17.964 18.01 2,614,701
07/30/2018 17.98 18.135 17.85 18.08 3,046,863
07/27/2018 17.96 17.99 17.71 17.79 1,848,747
07/26/2018 18.04 18.23 17.87 17.94 1,476,533
07/25/2018 17.87 18.06 17.81 17.99 2,104,820
07/24/2018 17.84 18.17 17.75 17.94 1,801,060
07/23/2018 17.57 17.86 17.3099 17.66 1,596,676
07/20/2018 17.76 17.95 17.63 17.63 1,732,721
07/19/2018 17.81 17.99 17.64 17.72 1,340,099
07/18/2018 18.04 18.05 17.73 17.96 1,533,099
07/17/2018 17.65 18.14 17.55 18.03 1,742,246
07/16/2018 17.87 17.96 17.425 17.72 2,035,352
07/13/2018 18.27 18.32 18.04 18.11 1,642,299
07/12/2018 18.4 18.41 18.07 18.22 1,430,092
07/11/2018 18.5 18.77 18.195 18.24 1,797,410
07/10/2018 18.71 19.04 18.6 18.83 2,388,679
07/09/2018 18.1 18.66 17.92 18.65 3,339,186
07/06/2018 17.4 18.08 17.34 17.88 4,024,410
07/05/2018 18.41 18.51 17.445 17.53 5,099,774
07/03/2018 19.24 19.3 18.23 18.29 1,857,892
07/02/2018 19.47 19.49 18.885 18.95 3,275,662
06/29/2018 19.8 20.29 19.65 19.65 2,945,953
06/28/2018 20.22 20.22 19.74 19.78 2,605,757
06/27/2018 20.61 21.02 20.21 20.22 2,773,953
06/26/2018 20.34 20.54 20.06 20.4 1,664,997
06/25/2018 20.84 20.95 20.17 20.35 2,441,005
06/22/2018 21.05 21.09 20.78 20.94 3,649,623
06/21/2018 20.57 20.67 20.32 20.4 2,182,805
06/20/2018 20.38 20.76 20.38 20.59 2,123,042
06/19/2018 20.28 20.41 19.915 20.31 2,839,455
06/18/2018 20.15 20.6 20.1 20.57 2,402,264
06/15/2018 20.67 20.69 20.1 20.31 6,264,147
06/14/2018 20.8 20.98 20.47 20.87 3,435,983
06/13/2018 20.4 20.79 20.35 20.76 2,687,424
06/12/2018 20.77 20.86 20.44 20.46 2,445,985
06/11/2018 20.84 20.97 20.51 20.71 2,540,256
06/08/2018 21 21.23 20.43 20.9 4,390,761
06/07/2018 21.32 21.35 20.78 21.15 2,858,406
06/06/2018 21.51 21.65 20.9 21.19 2,581,498
06/05/2018 21.19 21.545 21.05 21.37 2,350,715
06/04/2018 22 22.14 21.085 21.29 2,499,438
06/01/2018 21.85 21.95 21.56 21.9 2,146,423
05/31/2018 22.04 22.14 21.64 21.73 2,474,175
05/30/2018 21.9 22.315 21.8 22.22 3,131,707
05/29/2018 21.26 21.88 21.26 21.66 3,695,893
05/25/2018 21.56 21.63 21.01 21.57 2,405,227
05/24/2018 21.81 22.05 21.69 21.9 1,764,637
05/23/2018 22.22 22.29 21.76 21.94 3,043,218
05/22/2018 22.57 23.02 22.285 22.3 3,672,401
05/21/2018 23.03 23.36 22.28 22.54 3,395,535
05/18/2018 22.48 22.87 22.08 22.8 4,309,696
05/17/2018 22.25 22.79 21.775 22.49 4,832,040
05/16/2018 21.38 22.28 21.27 22.22 5,368,835
05/15/2018 22 22.16 21.055 21.17 8,302,411
05/14/2018 21.97 22.77 21.87 22.2 7,895,660
*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?

Smart Portfolio