MR: Historical Prices for MINDRAY MEDICAL INTL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.49	29.80	28.42	28.89	3,119,200	28.89
19-Nov-09	30.89	30.91	28.80	29.04	2,029,500	29.04
18-Nov-09	31.62	31.98	30.74	30.82	1,029,700	30.82
17-Nov-09	31.68	32.08	31.54	31.62	503,400	31.62
16-Nov-09	31.21	32.00	31.00	31.55	895,100	31.55
13-Nov-09	31.91	31.91	30.82	30.97	427,500	30.97
12-Nov-09	32.03	32.30	31.39	31.51	321,400	31.51
11-Nov-09	32.49	32.75	32.00	32.11	470,800	32.11
10-Nov-09	33.52	33.52	30.47	32.02	1,943,700	32.02
9-Nov-09	33.12	34.40	32.71	34.09	1,500,400	34.09
6-Nov-09	32.32	33.04	32.30	33.04	970,400	33.04
5-Nov-09	31.93	32.54	31.56	32.49	330,700	32.49
4-Nov-09	31.00	32.00	30.85	31.55	508,200	31.55
3-Nov-09	30.19	31.54	30.02	30.99	718,100	30.99
2-Nov-09	30.76	30.88	29.95	30.71	749,200	30.71
30-Oct-09	30.70	31.20	30.40	30.73	825,000	30.73
29-Oct-09	30.89	31.39	30.76	31.22	475,400	31.22
28-Oct-09	31.38	31.77	30.53	30.65	380,400	30.65
27-Oct-09	32.44	32.74	31.49	31.65	516,500	31.65
26-Oct-09	33.00	33.00	32.50	32.71	423,600	32.71
23-Oct-09	33.07	33.07	32.55	32.90	345,900	32.90
22-Oct-09	32.56	33.05	32.40	33.00	697,500	33.00
21-Oct-09	32.74	33.00	32.66	32.80	457,700	32.80
20-Oct-09	32.75	33.06	32.69	33.00	910,000	33.00
19-Oct-09	32.30	32.83	31.88	32.63	857,100	32.63
16-Oct-09	30.99	32.00	30.92	31.95	883,000	31.95
15-Oct-09	31.10	31.10	30.69	30.90	297,500	30.90
14-Oct-09	31.10	31.17	30.60	30.96	1,413,200	30.96
13-Oct-09	30.75	31.00	30.37	30.52	364,300	30.52
12-Oct-09	30.08	30.76	29.80	30.53	1,840,200	30.53
9-Oct-09	31.80	31.85	29.57	29.90	2,324,800	29.90
8-Oct-09	33.14	33.14	31.66	31.87	417,400	31.87
7-Oct-09	32.10	32.50	32.04	32.25	265,000	32.25
6-Oct-09	31.77	32.18	31.42	32.05	909,900	32.05
5-Oct-09	31.74	31.74	31.08	31.37	553,000	31.37
2-Oct-09	31.86	31.95	31.25	31.40	250,100	31.40
1-Oct-09	32.98	33.11	31.76	31.85	529,600	31.85
30-Sep-09	32.67	33.06	32.20	32.64	428,600	32.64
29-Sep-09	32.51	32.99	32.41	32.42	616,000	32.42
28-Sep-09	32.50	32.61	32.40	32.48	473,500	32.48
25-Sep-09	32.25	32.90	32.20	32.34	900,200	32.34
24-Sep-09	32.51	33.06	31.50	31.71	770,900	31.71
23-Sep-09	33.34	33.55	32.54	32.61	594,000	32.61
22-Sep-09	33.08	33.35	32.15	32.87	1,196,100	32.87
21-Sep-09	31.84	32.97	31.65	32.74	751,400	32.74
18-Sep-09	31.80	31.97	31.60	31.88	343,000	31.88
17-Sep-09	31.74	31.94	31.37	31.43	207,600	31.43
16-Sep-09	31.91	31.96	31.23	31.70	516,900	31.70
15-Sep-09	31.15	32.00	30.88	31.99	720,300	31.99
14-Sep-09	31.00	31.61	30.50	31.47	401,000	31.47
11-Sep-09	31.57	31.57	31.03	31.15	370,300	31.15
10-Sep-09	31.48	31.60	31.01	31.60	493,100	31.60
9-Sep-09	31.50	32.39	31.45	31.52	672,800	31.52
8-Sep-09	31.07	32.10	30.98	31.95	1,157,600	31.95
4-Sep-09	31.01	31.69	31.01	31.65	992,500	31.65
3-Sep-09	31.00	31.48	30.95	31.48	959,300	31.48
2-Sep-09	30.41	31.00	30.07	30.70	337,800	30.70
1-Sep-09	31.78	31.78	30.24	30.66	761,400	30.66
31-Aug-09	30.88	31.13	30.15	30.90	682,900	30.90
28-Aug-09	31.57	31.81	31.06	31.50	445,600	31.50
27-Aug-09	31.10	31.90	31.10	31.81	850,500	31.81
26-Aug-09	31.81	32.09	31.40	31.54	776,800	31.54
25-Aug-09	32.59	32.77	31.95	32.15	791,200	32.15
24-Aug-09	33.11	33.11	31.41	31.50	520,400	31.50
21-Aug-09	31.87	32.00	31.15	31.92	459,200	31.92
20-Aug-09	30.76	31.56	30.55	31.40	425,600	31.40
* 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