MDR: Historical Prices for MCDERMOTT INT PANAMA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.71	21.90	21.07	21.59	2,693,500	21.59
19-Nov-09	22.67	22.75	21.86	21.99	2,389,000	21.99
18-Nov-09	23.07	23.47	22.67	22.73	1,527,400	22.73
17-Nov-09	22.93	23.30	22.68	23.10	2,516,000	23.10
16-Nov-09	23.16	23.65	23.03	23.20	3,192,700	23.20
13-Nov-09	22.97	23.14	22.30	23.05	3,163,700	23.05
12-Nov-09	23.66	23.77	22.86	23.08	2,851,300	23.08
11-Nov-09	23.81	24.19	23.58	23.70	2,217,200	23.70
10-Nov-09	24.62	25.72	23.00	23.59	7,957,300	23.59
9-Nov-09	24.15	24.47	24.04	24.16	2,339,700	24.16
6-Nov-09	23.46	23.99	23.21	23.89	1,479,600	23.89
5-Nov-09	22.98	23.82	22.75	23.82	1,674,600	23.82
4-Nov-09	23.42	23.73	22.94	23.09	1,814,700	23.09
3-Nov-09	21.86	23.13	21.61	23.07	3,028,700	23.07
2-Nov-09	22.33	22.96	21.73	22.26	1,220,100	22.26
30-Oct-09	23.40	23.40	21.97	22.23	2,600,600	22.23
29-Oct-09	22.48	23.69	22.00	23.35	2,024,700	23.35
28-Oct-09	24.01	24.05	22.25	22.30	3,671,800	22.30
27-Oct-09	24.63	24.97	24.06	24.11	1,706,200	24.11
26-Oct-09	25.64	26.03	24.55	24.73	1,546,800	24.73
23-Oct-09	25.77	25.95	25.36	25.49	2,129,800	25.49
22-Oct-09	25.24	25.87	24.88	25.74	2,750,900	25.74
21-Oct-09	25.63	25.86	25.11	25.21	1,947,000	25.21
20-Oct-09	26.11	26.33	25.52	25.83	1,004,800	25.83
19-Oct-09	25.47	26.27	25.29	26.07	1,366,500	26.07
16-Oct-09	25.67	25.82	25.02	25.50	1,352,700	25.50
15-Oct-09	25.26	26.07	25.01	25.95	2,083,600	25.95
14-Oct-09	25.71	25.84	25.50	25.61	1,693,600	25.61
13-Oct-09	25.84	25.91	24.85	25.20	1,631,900	25.20
12-Oct-09	25.69	26.52	25.50	25.75	1,593,500	25.75
9-Oct-09	25.71	25.92	25.28	25.54	1,234,600	25.54
8-Oct-09	26.25	26.25	25.30	25.90	2,934,400	25.90
7-Oct-09	25.70	25.95	25.37	25.85	1,367,700	25.85
6-Oct-09	25.29	25.96	25.28	25.85	1,956,100	25.85
5-Oct-09	24.35	25.19	24.26	25.03	1,736,800	25.03
2-Oct-09	24.15	24.51	23.77	24.18	1,853,500	24.18
1-Oct-09	25.28	25.40	24.47	24.60	3,036,200	24.60
30-Sep-09	25.88	26.22	25.19	25.27	1,885,400	25.27
29-Sep-09	25.91	26.07	25.39	25.87	1,562,000	25.87
28-Sep-09	25.00	26.00	24.80	25.91	1,771,500	25.91
25-Sep-09	25.51	25.84	24.72	24.84	2,898,500	24.84
24-Sep-09	26.36	26.40	25.46	25.80	2,632,700	25.80
23-Sep-09	27.04	27.30	26.20	26.34	4,476,700	26.34
22-Sep-09	26.67	27.30	26.67	27.14	1,480,500	27.14
21-Sep-09	26.40	26.80	25.61	26.36	1,640,200	26.36
18-Sep-09	26.80	26.94	26.42	26.73	1,384,500	26.73
17-Sep-09	27.26	27.52	26.48	26.53	4,193,300	26.53
16-Sep-09	27.67	27.80	27.25	27.46	3,380,800	27.46
15-Sep-09	26.84	27.56	26.84	27.44	2,738,100	27.44
14-Sep-09	27.25	27.36	26.29	26.74	3,864,900	26.74
11-Sep-09	27.26	27.89	26.98	27.48	3,567,300	27.48
10-Sep-09	26.76	27.40	26.62	27.24	3,245,200	27.24
9-Sep-09	26.56	26.86	25.99	26.66	3,304,100	26.66
8-Sep-09	25.15	26.50	25.15	26.44	4,338,500	26.44
4-Sep-09	24.10	24.80	23.83	24.75	1,314,300	24.75
3-Sep-09	23.79	24.25	23.41	24.23	1,974,500	24.23
2-Sep-09	23.40	23.75	23.22	23.51	1,786,000	23.51
1-Sep-09	23.39	24.15	23.24	23.41	2,990,700	23.41
31-Aug-09	23.66	23.96	23.23	23.76	2,291,600	23.76
28-Aug-09	24.27	24.57	23.64	24.04	2,678,200	24.04
27-Aug-09	23.49	24.10	22.94	24.05	1,949,000	24.05
26-Aug-09	23.56	23.94	23.42	23.61	1,910,600	23.61
25-Aug-09	24.66	24.75	23.75	23.95	2,769,500	23.95
24-Aug-09	25.07	25.50	24.34	24.48	1,933,300	24.48
21-Aug-09	24.15	25.14	24.01	25.05	2,890,200	25.05
20-Aug-09	23.61	24.10	23.40	24.00	1,739,600	24.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions