Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDermott International (NY: MDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.000 6.050 5.911 6.040 4,592,600 -0.08(-1.31%)
May 30, 2019 6.090 6.210 6.020 6.120 3,620,215 -0.06(-0.97%)
May 29, 2019 6.110 6.230 5.960 6.180 5,589,960 -0.17(-2.68%)
May 28, 2019 6.290 6.380 6.080 6.350 4,972,553 +0.13(+2.09%)
May 24, 2019 6.350 6.500 5.970 6.220 6,357,100 +0.02(+0.32%)
May 23, 2019 6.670 6.700 6.160 6.200 7,404,096 -0.63(-9.22%)
May 22, 2019 7.150 7.230 6.620 6.830 7,895,883 -0.42(-5.79%)
May 21, 2019 7.190 7.340 7.170 7.250 3,576,094 -0.04(-0.55%)
May 20, 2019 7.210 7.500 7.055 7.290 3,958,865 +0.07(+0.97%)
May 17, 2019 7.460 7.520 7.175 7.220 3,737,300 -0.35(-4.62%)
May 16, 2019 7.750 7.809 7.500 7.570 2,982,708 -0.07(-0.92%)
May 15, 2019 7.110 7.670 7.030 7.640 4,452,645 +0.48(+6.70%)
May 14, 2019 7.230 7.420 7.130 7.160 4,441,593 +0.00(+0.00%)
May 13, 2019 7.360 7.480 7.010 7.160 4,241,177 -0.32(-4.28%)
May 10, 2019 7.370 7.560 7.320 7.480 4,419,200 +0.10(+1.36%)
May 09, 2019 7.110 7.450 7.000 7.380 5,225,658 +0.17(+2.36%)
May 08, 2019 7.660 7.790 7.170 7.210 7,089,592 -0.46(-6.00%)
May 07, 2019 8.070 8.070 7.545 7.670 7,286,519 -0.53(-6.46%)
May 06, 2019 7.780 8.320 7.580 8.200 4,213,769 +0.24(+3.02%)
May 03, 2019 8.190 8.240 7.900 7.960 4,298,200 -0.13(-1.61%)
May 02, 2019 7.750 8.190 7.650 8.090 5,371,477 +0.37(+4.79%)
May 01, 2019 8.140 8.260 7.700 7.720 5,696,824 -0.37(-4.57%)
Apr 30, 2019 8.760 8.930 7.940 8.090 8,924,595 -0.83(-9.30%)
Apr 29, 2019 9.980 10.04 8.900 8.920 7,385,903 -0.66(-6.89%)
Apr 26, 2019 9.500 9.720 9.360 9.580 4,041,200 +0.05(+0.52%)
Apr 25, 2019 10.08 10.08 9.520 9.530 3,041,204 -0.43(-4.32%)
Apr 24, 2019 10.31 10.35 9.880 9.960 2,767,872 -0.32(-3.11%)
Apr 23, 2019 10.02 10.33 9.980 10.28 4,491,353 +0.07(+0.69%)
Apr 22, 2019 10.05 10.27 9.880 10.21 5,262,152 +0.29(+2.92%)
Apr 18, 2019 10.44 10.55 9.840 9.920 4,341,600 -0.58(-5.52%)
Apr 17, 2019 10.35 10.52 10.06 10.50 4,362,262 +0.21(+2.04%)
Apr 16, 2019 9.300 10.37 9.300 10.29 10,278,476 +1.15(+12.58%)
Apr 15, 2019 8.950 9.165 8.810 9.140 3,307,403 +0.14(+1.56%)
Apr 12, 2019 8.720 9.100 8.700 9.000 4,284,200 +0.38(+4.41%)
Apr 11, 2019 8.570 8.685 8.460 8.620 1,951,041 +0.01(+0.12%)
Apr 10, 2019 8.450 8.640 8.250 8.610 3,038,762 +0.21(+2.50%)
Apr 09, 2019 8.350 8.500 8.220 8.400 2,819,582 -0.08(-0.94%)
Apr 08, 2019 8.410 8.620 8.340 8.480 2,950,174 +0.11(+1.31%)
Apr 05, 2019 8.360 8.460 8.240 8.370 3,345,700 +0.07(+0.84%)
Apr 04, 2019 8.080 8.320 7.960 8.300 3,304,273 +0.21(+2.60%)
Apr 03, 2019 8.310 8.460 8.020 8.090 4,289,010 -0.07(-0.86%)
Apr 02, 2019 8.020 8.600 8.000 8.160 7,270,348 +0.15(+1.87%)
Apr 01, 2019 7.540 8.050 7.510 8.010 6,935,348 +0.57(+7.66%)
Mar 29, 2019 7.370 7.650 7.290 7.440 6,548,700 +0.18(+2.48%)
Mar 28, 2019 7.090 7.335 7.050 7.260 3,980,319 +0.15(+2.11%)
Mar 27, 2019 7.180 7.270 7.020 7.110 6,056,537 +0.01(+0.14%)
Mar 26, 2019 7.150 7.310 6.940 7.100 4,714,216 +0.09(+1.28%)
Mar 25, 2019 7.020 7.040 6.810 7.010 4,905,497 -0.02(-0.28%)
Mar 22, 2019 7.410 7.430 7.020 7.030 7,385,900 -0.42(-5.64%)
Mar 21, 2019 7.550 7.750 7.400 7.450 3,997,833 -0.07(-0.93%)
Mar 20, 2019 7.610 7.660 7.332 7.520 5,305,090 -0.09(-1.18%)
Mar 19, 2019 7.960 8.000 7.480 7.610 3,636,164 -0.29(-3.67%)
Mar 18, 2019 7.990 8.142 7.850 7.900 3,125,060 +0.01(+0.13%)
Mar 15, 2019 7.760 8.030 7.730 7.890 3,830,100 -0.05(-0.63%)
Mar 14, 2019 7.990 8.120 7.910 7.940 4,541,349 +0.01(+0.13%)
Mar 13, 2019 8.460 8.576 7.920 7.930 6,684,424 -0.46(-5.48%)
Mar 12, 2019 8.250 8.490 8.230 8.390 3,266,402 +0.15(+1.82%)
Mar 11, 2019 7.870 8.340 7.800 8.240 3,838,327 +0.35(+4.44%)
Mar 08, 2019 7.950 7.980 7.715 7.890 4,657,300 -0.25(-3.07%)
Mar 07, 2019 8.500 8.514 8.050 8.140 5,015,482 -0.35(-4.12%)
Mar 06, 2019 8.740 8.810 8.410 8.490 4,077,432 -0.27(-3.08%)
Mar 05, 2019 8.920 8.970 8.660 8.760 2,609,617 -0.12(-1.35%)
Mar 04, 2019 9.160 9.230 8.820 8.880 4,895,245 -0.23(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.