MDR - McDermott International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.51002.77001.80002.01002.0100192,540,000
Sep 19, 20192.22002.25001.52001.58001.5800101,546,200
Sep 18, 20195.73005.90001.44002.16002.160077,956,300
Sep 17, 20196.09006.12005.70005.88005.88007,049,000
Sep 16, 20196.08006.37005.95006.08006.080010,014,900
Sep 13, 20196.20006.21005.58005.79005.790011,127,200
Sep 12, 20195.80006.20005.63006.12006.12006,947,400
Sep 11, 20196.12006.37005.87005.91005.910010,262,100
Sep 10, 20195.90006.18005.81006.12006.12009,710,000
Sep 09, 20195.06005.86005.03005.86005.860011,870,100
Sep 06, 20194.82005.05004.80004.97004.97005,857,300
Sep 05, 20194.95005.02004.77004.88004.880011,907,500
Sep 04, 20194.72005.05004.60004.83004.83007,050,500
Sep 03, 20194.63004.70004.47004.64004.64004,203,700
Aug 30, 20194.78004.88004.63004.72004.72005,246,900
Aug 29, 20194.55004.75004.55004.72004.72003,933,000
Aug 28, 20194.69004.83004.47004.48004.48005,434,900
Aug 27, 20194.78004.95004.61004.67004.67005,772,500
Aug 26, 20194.52004.79004.48004.75004.75005,295,300
Aug 23, 20194.29004.57004.18004.47004.47007,894,600
Aug 22, 20194.15004.48004.15004.39004.39007,595,200
Aug 21, 20194.03004.17004.02004.15004.15004,727,300
Aug 20, 20194.21004.28003.96004.02004.02006,607,100
Aug 19, 20194.07004.28004.03004.20004.20005,017,000
Aug 16, 20194.03004.18003.92004.00004.00005,649,000
Aug 15, 20194.00004.10003.87004.05004.05006,252,200
Aug 14, 20193.90004.04003.84003.98003.98006,379,000
Aug 13, 20193.92004.27003.83004.01004.01009,764,000
Aug 12, 20194.28004.32003.85003.92003.920010,916,900
Aug 09, 20194.57004.60004.26004.26004.26006,658,000
Aug 08, 20194.62004.67004.45004.61004.61004,957,300
Aug 07, 20194.70004.71004.21004.55004.55008,853,700
Aug 06, 20195.05005.16004.50004.72004.720010,305,900
Aug 05, 20195.28005.30004.99005.00005.00008,934,000
Aug 02, 20196.01006.02005.30005.38005.380012,833,900
Aug 01, 20196.35006.37005.74005.78005.780012,301,500
Jul 31, 20196.56006.95006.41006.42006.420013,188,900
Jul 30, 20196.42006.60005.80006.52006.520035,893,800
Jul 29, 201910.250010.320010.060010.080010.08004,063,100
Jul 26, 201910.660010.720010.020010.240010.24003,183,800
Jul 25, 201910.820010.880010.550010.620010.62001,912,900
Jul 24, 201910.490010.950010.480010.790010.79003,453,100
Jul 23, 201910.430010.570010.330010.530010.53002,479,100
Jul 22, 201910.480010.760010.390010.400010.40002,483,400
Jul 19, 201910.210010.480010.150010.430010.43002,686,900
Jul 18, 201910.460010.490010.030010.210010.21003,018,600
Jul 17, 201910.450010.550010.370010.440010.44002,742,400
Jul 16, 201910.540010.840010.470010.480010.48002,865,100
Jul 15, 201910.610010.630010.500010.580010.58003,081,000
Jul 12, 201910.440010.580010.360010.490010.49002,713,600
Jul 11, 201910.380010.50009.990010.400010.40004,012,100
Jul 10, 20199.630010.99009.590010.510010.510011,266,500
Jul 09, 20199.00009.34008.94009.31009.31002,173,800
Jul 08, 20199.21009.28008.97009.06009.06002,526,100
Jul 05, 20198.91009.24008.77009.15009.15003,006,800
Jul 03, 20199.37009.38008.84008.99008.99003,579,600
Jul 02, 20199.74009.74009.12009.38009.38003,962,400
Jul 01, 20199.83009.85009.50009.74009.74005,295,700
Jun 28, 20199.14009.66009.08009.66009.66006,849,500
Jun 27, 20198.89009.14008.81009.07009.07004,334,300
Jun 26, 20198.84009.07008.65008.83008.83004,768,300
Jun 25, 20198.15008.86008.10008.66008.66005,931,000
Jun 24, 20198.44008.44008.09008.22008.22003,991,600
Jun 21, 20198.21008.35008.08008.34008.34004,606,800
Jun 20, 20197.98008.24007.94008.21008.21003,919,700
Jun 19, 20197.67007.84007.59007.84007.84003,558,300
Jun 18, 20197.70007.89007.56007.63007.63002,996,400
Jun 17, 20197.58007.77007.51007.61007.61002,115,500
Jun 14, 20197.67007.75007.49007.60007.60003,105,600
Jun 13, 20197.71007.85007.59007.71007.71003,487,700
Jun 12, 20197.50007.58007.37007.54007.54002,913,700
Jun 11, 20197.55007.75007.45007.62007.62005,167,400
Jun 10, 20197.29007.52007.17007.38007.38003,218,400
Jun 07, 20196.85007.31006.66007.22007.22004,591,000
Jun 06, 20196.65006.88006.56006.85006.85004,407,700
Jun 05, 20196.79006.81006.21006.65006.65006,096,400
Jun 04, 20196.58006.66006.38006.63006.63004,957,300
Jun 03, 20196.05006.53005.98006.46006.46005,945,000
May 31, 20196.00006.05005.91006.04006.04004,592,700
May 30, 20196.09006.21006.02006.12006.12003,620,200
May 29, 20196.11006.23005.96006.18006.18005,826,800
May 28, 20196.29006.38006.08006.35006.35004,972,600
May 24, 20196.35006.50005.97006.22006.22006,599,100
May 23, 20196.67006.70006.16006.20006.20007,714,300
May 22, 20197.15007.23006.62006.83006.83007,897,400
May 21, 20197.19007.34007.17007.25007.25003,576,100
May 20, 20197.21007.50007.06007.29007.29003,958,900
May 17, 20197.46007.52007.18007.22007.22003,737,300
May 16, 20197.75007.81007.50007.57007.57002,982,700
May 15, 20197.11007.67007.03007.64007.64004,452,300
May 14, 20197.23007.42007.13007.16007.16004,441,600
May 13, 20197.36007.48007.01007.16007.16004,241,200
May 10, 20197.37007.56007.32007.48007.48004,419,200
May 09, 20197.11007.45007.00007.38007.38005,225,700
May 08, 20197.66007.79007.17007.21007.21007,089,800
May 07, 20198.07008.07007.55007.67007.67007,286,500
May 06, 20197.78008.32007.58008.20008.20004,213,800
May 03, 20198.19008.24007.90007.96007.96004,298,300
May 02, 20197.75008.19007.65008.09008.09005,371,500
May 01, 20198.14008.26007.70007.72007.72005,696,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...