McDermott Historical Data - MDR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
McDermott International Inc MDR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.77 0.00 0.00 0.00 0.77 06:28:44
more quote information »

MDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.830.850.710.7911887,387,632-0.06-7.23%
1 Month0.860.9690.530.740196414,208,635-0.09-10.47%
3 Months2.223.340.531.6122,026,669-1.45-65.32%
6 Months7.5010.990.532.7614,030,776-6.73-89.73%
1 Year7.4510.990.534.049,496,627-6.68-89.66%
3 Years24.4527.210.5311.786,273,722-23.68-96.85%
5 Years7.7727.210.5312.055,234,744-7.00-90.09%

MDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.771 0.0057 0.74% 0.775 0.785 0.75 4,452,965
Dec 10 2019 0.7653 -0.0287 -3.61% 0.79 0.8401 0.76 8,427,538
Dec 09 2019 0.794 -0.007 -0.87% 0.795 0.81 0.75 6,612,077
Dec 06 2019 0.801 -0.0132 -1.62% 0.825 0.8472 0.71 11,554,731
Dec 05 2019 0.8142 -0.0233 -2.78% 0.83 0.85 0.794 5,892,850
Dec 04 2019 0.8375 0.0114 1.38% 0.835 0.8819 0.8265 8,050,609
Dec 03 2019 0.8261 -0.0539 -6.13% 0.8608 0.91 0.79 10,561,422
Dec 02 2019 0.88 0.0801 10.01% 0.93 0.969 0.8101 12,800,221
Nov 29 2019 0.7999 -0.0301 -3.63% 0.8149 0.86 0.76 5,908,391
Nov 27 2019 0.83 0.081 10.81% 0.84 0.94 0.79 10,350,262
Nov 26 2019 0.749 -0.061 -7.53% 0.78 0.81 0.70 13,117,340
Nov 25 2019 0.81 0.05 6.58% 0.777 0.84 0.7001 13,650,325
Nov 22 2019 0.76 -0.056 -6.86% 0.84 0.9484 0.751 23,129,332
Nov 21 2019 0.816 0.196 31.61% 0.61 0.96 0.60 36,493,545
Nov 20 2019 0.62 0.06 10.71% 0.56 0.636 0.55 18,940,508
Nov 19 2019 0.56 -0.06 -9.68% 0.5901 0.61 0.53 16,519,323
Nov 18 2019 0.62 -0.06 -8.82% 0.71 0.79 0.60 15,966,694
Nov 15 2019 0.68 0.0399 6.23% 0.68 0.72 0.5664 24,866,913
Nov 14 2019 0.6401 -0.2209 -25.66% 0.86 0.88 0.6231 22,671,009
Nov 13 2019 0.861 0.011 1.29% 0.85 0.9097 0.825 13,220,192
Nov 12 2019 0.85 -0.051 -5.66% 0.8912 0.91 0.82 15,002,108
See More Historical Prices »
Your Recent History
NYSE
MDR
McDermott
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191212 12:11:51