MDR - McDermott International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20197.587.777.517.617.612,115,500
Jun 14, 20197.677.757.497.607.603,105,600
Jun 13, 20197.717.857.597.717.713,487,700
Jun 12, 20197.507.587.377.547.542,913,700
Jun 11, 20197.557.757.457.627.625,167,400
Jun 10, 20197.297.527.177.387.383,218,400
Jun 07, 20196.857.316.667.227.224,591,000
Jun 06, 20196.656.886.566.856.854,407,700
Jun 05, 20196.796.816.216.656.656,096,400
Jun 04, 20196.586.666.386.636.634,957,300
Jun 03, 20196.056.535.986.466.465,945,000
May 31, 20196.006.055.916.046.044,592,700
May 30, 20196.096.216.026.126.123,620,200
May 29, 20196.116.235.966.186.185,826,800
May 28, 20196.296.386.086.356.354,972,600
May 24, 20196.356.505.976.226.226,599,100
May 23, 20196.676.706.166.206.207,714,300
May 22, 20197.157.236.626.836.837,897,400
May 21, 20197.197.347.177.257.253,576,100
May 20, 20197.217.507.067.297.293,958,900
May 17, 20197.467.527.187.227.223,737,300
May 16, 20197.757.817.507.577.572,982,700
May 15, 20197.117.677.037.647.644,452,300
May 14, 20197.237.427.137.167.164,441,600
May 13, 20197.367.487.017.167.164,241,200
May 10, 20197.377.567.327.487.484,419,200
May 09, 20197.117.457.007.387.385,225,700
May 08, 20197.667.797.177.217.217,089,800
May 07, 20198.078.077.557.677.677,286,500
May 06, 20197.788.327.588.208.204,213,800
May 03, 20198.198.247.907.967.964,298,300
May 02, 20197.758.197.658.098.095,371,500
May 01, 20198.148.267.707.727.725,696,800
Apr 30, 20198.768.937.948.098.098,925,700
Apr 29, 20199.9810.048.908.928.927,389,200
Apr 26, 20199.509.729.369.589.584,041,200
Apr 25, 201910.0810.089.529.569.563,040,800
Apr 24, 201910.3110.359.889.969.962,767,900
Apr 23, 201910.0210.339.9810.2810.284,492,000
Apr 22, 201910.0510.279.8810.2110.215,262,200
Apr 18, 201910.4410.559.849.929.924,341,600
Apr 17, 201910.3510.5210.0610.5010.504,362,300
Apr 16, 20199.3010.379.3010.2910.2910,278,700
Apr 15, 20198.959.168.819.149.143,307,400
Apr 12, 20198.729.108.709.009.004,284,200
Apr 11, 20198.578.698.468.628.621,951,000
Apr 10, 20198.458.648.258.618.613,038,800
Apr 09, 20198.358.508.228.408.402,820,100
Apr 08, 20198.418.628.348.488.482,950,200
Apr 05, 20198.368.468.248.378.373,345,800
Apr 04, 20198.088.327.968.308.303,304,100
Apr 03, 20198.318.468.028.098.094,289,000
Apr 02, 20198.028.608.008.168.167,270,300
Apr 01, 20197.548.057.518.018.016,936,200
Mar 29, 20197.377.657.297.447.446,548,700
Mar 28, 20197.097.347.057.267.263,980,800
Mar 27, 20197.187.277.027.117.116,056,500
Mar 26, 20197.157.316.947.107.104,714,600
Mar 25, 20197.027.046.817.017.014,905,400
Mar 22, 20197.417.437.027.037.037,386,000
Mar 21, 20197.557.757.407.457.453,997,800
Mar 20, 20197.617.667.337.527.525,307,600
Mar 19, 20197.968.007.487.617.613,636,700
Mar 18, 20197.998.147.857.907.903,126,100
Mar 15, 20197.768.037.737.897.893,830,100
Mar 14, 20197.998.127.917.947.944,541,300
Mar 13, 20198.468.587.927.937.936,684,400
Mar 12, 20198.258.498.238.398.393,266,400
Mar 11, 20197.878.347.808.248.243,843,300
Mar 08, 20197.957.987.727.897.894,657,300
Mar 07, 20198.508.518.058.148.145,015,500
Mar 06, 20198.748.818.418.498.494,077,400
Mar 05, 20198.928.978.668.768.762,610,600
Mar 04, 20199.169.238.828.888.884,897,800
Mar 01, 20198.529.198.529.119.115,930,400
Feb 28, 20198.808.858.278.488.485,565,100
Feb 27, 20198.709.048.608.868.866,060,600
Feb 26, 20198.189.098.188.618.6111,122,700
Feb 25, 20197.218.176.808.008.0017,229,200
Feb 22, 20197.667.827.607.747.745,784,400
Feb 21, 20197.807.817.527.597.595,799,700
Feb 20, 20197.377.887.377.737.738,904,000
Feb 19, 20197.227.387.137.367.364,150,100
Feb 15, 20197.107.387.047.237.237,665,200
Feb 14, 20196.927.146.827.127.127,516,600
Feb 13, 20197.197.556.816.826.8227,602,200
Feb 12, 20199.299.679.219.309.304,976,000
Feb 11, 20198.769.158.759.149.142,558,900
Feb 08, 20198.918.988.518.928.923,892,100
Feb 07, 20199.249.368.598.958.953,274,400
Feb 06, 20199.469.599.319.319.312,804,100
Feb 05, 20199.419.669.309.499.496,922,700
Feb 04, 20199.229.549.149.449.442,003,300
Feb 01, 20199.109.589.059.359.356,126,100
Jan 31, 20199.119.398.748.828.823,462,100
Jan 30, 20198.959.238.749.159.152,351,900
Jan 29, 20199.239.248.788.798.792,830,700
Jan 28, 20199.029.278.789.149.142,876,700
Jan 25, 20198.989.218.949.139.133,364,300
Jan 24, 20198.508.948.338.878.873,474,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...