Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2020		0.7032	0.7032	0.7032	0	+0.00(+0.00%)
Jan 17, 2020	0.6935	0.7500	0.6900	0.7032	8,773,300	-0.02(-3.17%)
Jan 16, 2020	0.7410	0.8095	0.7000	0.7262	9,470,931	-0.05(-6.90%)
Jan 15, 2020	0.7090	0.8587	0.7000	0.7800	21,495,432	+0.08(+11.73%)
Jan 14, 2020	0.6100	0.7000	0.6100	0.6981	8,589,691	+0.08(+12.60%)
Jan 13, 2020	0.7000	0.7100	0.5900	0.6200	10,742,821	-0.09(-12.68%)
Jan 10, 2020	0.7201	0.7497	0.7000	0.7100	5,945,900	-0.04(-5.33%)
Jan 09, 2020	0.7500	0.7900	0.7500	0.7500	5,233,629	-0.04(-5.06%)
Jan 08, 2020	0.8300	0.8400	0.7400	0.7900	9,798,414	-0.04(-4.66%)
Jan 07, 2020	0.9210	0.9319	0.7735	0.8286	14,396,208	-0.10(-10.90%)
Jan 06, 2020	0.6800	0.9400	0.6500	0.9300	26,358,234	+0.26(+37.98%)
Jan 03, 2020	0.6850	0.6900	0.6400	0.6740	9,623,700	+0.00(+0.60%)
Jan 02, 2020	0.6732	0.7500	0.6001	0.6700	18,410,208	-0.01(-0.98%)
Dec 31, 2019	0.6500	0.7500	0.5600	0.6766	28,697,000	-0.07(-9.79%)
Dec 30, 2019	1.630	1.750	0.5300	0.7500	52,287,156	-0.74(-49.66%)
Dec 27, 2019	1.300	1.500	1.290	1.490	20,970,800	+0.25(+20.16%)
Dec 26, 2019	1.090	1.270	1.070	1.240	18,114,688	+0.18(+16.98%)
Dec 24, 2019	1.150	1.190	1.060	1.060	6,407,500	-0.08(-7.02%)
Dec 23, 2019	1.070	1.170	1.020	1.140	11,437,716	+0.03(+2.70%)
Dec 20, 2019	0.9600	1.120	0.9500	1.110	25,612,300	+0.15(+16.06%)
Dec 19, 2019	1.080	1.110	0.8910	0.9564	21,904,492	-0.12(-11.44%)
Dec 18, 2019	0.7700	1.140	0.7700	1.080	32,471,768	+0.30(+37.67%)
Dec 17, 2019	0.7800	0.8100	0.7705	0.7845	4,312,962	+0.01(+1.76%)
Dec 16, 2019	0.8254	0.8254	0.7400	0.7709	11,842,085	-0.05(-6.60%)
Dec 13, 2019	0.7760	0.8254	0.7672	0.8254	10,141,200	+0.05(+5.82%)
Dec 12, 2019	0.7700	0.7900	0.7500	0.7800	6,762,150	+0.01(+1.30%)
Dec 11, 2019	0.7700	0.7900	0.7600	0.7700	4,541,887	-0.01(-1.28%)
Dec 10, 2019	0.7900	0.7900	0.7600	0.7800	8,437,745	-0.01(-1.27%)
Dec 09, 2019	0.7700	0.8000	0.7500	0.7900	6,618,366	-0.01(-1.37%)
Dec 06, 2019	0.8200	0.8300	0.7100	0.8010	11,588,199	-0.01(-1.62%)
Dec 05, 2019	0.8350	0.8500	0.7940	0.8142	6,001,643	-0.02(-2.78%)
Dec 04, 2019	0.8350	0.8819	0.8300	0.8375	8,065,025	+0.01(+1.77%)
Dec 03, 2019	0.8608	0.8650	0.7900	0.8229	10,643,144	-0.06(-6.49%)
Dec 02, 2019	0.9300	0.9300	0.8400	0.8800	12,826,770	+0.08(+9.95%)
Nov 29, 2019	0.8149	0.8300	0.7600	0.8004	5,908,300	-0.02(-1.90%)
Nov 27, 2019	0.8400	0.8700	0.8000	0.8159	10,387,800	+0.07(+8.79%)
Nov 26, 2019	0.7800	0.7900	0.7000	0.7500	13,127,450	-0.06(-7.41%)
Nov 25, 2019	0.7800	0.8400	0.7700	0.8100	13,673,494	+0.01(+1.62%)
Nov 22, 2019	0.8400	0.9484	0.7510	0.7971	23,644,200	-0.02(-2.79%)
Nov 21, 2019	0.6100	0.9600	0.6100	0.8200	36,514,840	+0.21(+34.43%)
Nov 20, 2019	0.5600	0.6360	0.5550	0.6100	18,946,278	+0.05(+8.93%)
Nov 19, 2019	0.5901	0.6000	0.5300	0.5600	16,527,880	-0.05(-8.20%)
Nov 18, 2019	0.7100	0.7200	0.6000	0.6100	15,975,100	-0.07(-10.82%)
Nov 15, 2019	0.6800	0.7190	0.5664	0.6840	24,909,800	+0.04(+6.88%)
Nov 14, 2019	0.8600	0.8700	0.6231	0.6400	22,721,340	-0.23(-26.44%)
Nov 13, 2019	0.8500	0.9100	0.8400	0.8700	13,239,691	+0.03(+3.57%)
Nov 12, 2019	0.8900	0.9100	0.8200	0.8400	15,014,950	-0.08(-8.70%)
Nov 11, 2019	1.000	1.030	0.8800	0.9200	16,034,559	-0.05(-4.88%)
Nov 08, 2019	1.230	1.240	0.9333	0.9672	32,401,600	-0.41(-29.91%)
Nov 07, 2019	1.490	1.510	1.370	1.380	11,944,927	-0.11(-7.38%)
Nov 06, 2019	1.580	1.600	1.450	1.490	16,884,188	-0.13(-8.02%)
Nov 05, 2019	1.620	1.750	1.550	1.620	17,173,524	-0.11(-6.36%)
Nov 04, 2019	1.640	1.820	1.590	1.730	19,570,472	+0.06(+3.59%)
Nov 01, 2019	1.630	1.670	1.590	1.670	9,689,500	+0.04(+2.45%)
Oct 31, 2019	1.670	1.680	1.600	1.630	8,730,340	-0.02(-1.21%)
Oct 30, 2019	1.800	1.860	1.610	1.650	11,890,919	-0.14(-7.82%)
Oct 29, 2019	1.650	1.800	1.620	1.790	15,197,573	+0.16(+9.82%)
Oct 28, 2019	1.630	1.690	1.610	1.630	8,667,640	+0.01(+0.62%)
Oct 25, 2019	1.670	1.710	1.600	1.620	10,473,600	-0.04(-2.41%)
Oct 24, 2019	1.750	1.750	1.570	1.660	13,495,995	-0.04(-2.35%)
Oct 23, 2019	1.750	1.750	1.650	1.700	18,539,512	-0.07(-3.95%)
Oct 22, 2019	2.080	2.090	1.650	1.770	28,889,392	-0.27(-13.24%)
Oct 21, 2019	2.840	3.030	2.010	2.040	61,526,776	-0.31(-13.19%)
Oct 18, 2019	2.530	2.550	2.220	2.350	25,232,800	-0.13(-5.24%)
Oct 17, 2019	2.430	2.700	2.330	2.480	18,219,542	+0.13(+5.53%)
Oct 16, 2019	2.210	2.530	2.190	2.350	19,048,356	+0.15(+6.82%)
Oct 15, 2019	2.140	2.300	2.100	2.200	13,500,464	+0.06(+2.80%)
Oct 14, 2019	2.070	2.170	2.030	2.140	10,051,878	+0.10(+4.90%)
Oct 11, 2019	1.990	2.240	1.980	2.040	25,893,800	+0.09(+4.62%)
Oct 10, 2019	1.760	1.990	1.760	1.950	25,537,758	+0.19(+10.80%)
Oct 09, 2019	1.840	1.850	1.690	1.760	8,280,263	-0.04(-2.22%)
Oct 08, 2019	1.790	1.940	1.760	1.800	13,366,406	+0.00(+0.00%)
Oct 07, 2019	1.650	1.830	1.620	1.800	16,957,272	+0.17(+10.43%)
Oct 04, 2019	1.690	1.700	1.530	1.630	18,724,000	-0.07(-4.12%)
Oct 03, 2019	1.750	1.790	1.680	1.700	11,277,234	-0.03(-1.73%)
Oct 02, 2019	1.810	1.830	1.640	1.730	14,351,184	-0.10(-5.46%)
Oct 01, 2019	2.040	2.040	1.820	1.830	17,418,866	-0.19(-9.41%)
Sep 30, 2019	2.040	2.100	2.000	2.020	11,810,736	+0.02(+1.00%)
Sep 27, 2019	2.160	2.200	1.980	2.000	15,647,800	-0.20(-9.09%)
Sep 26, 2019	2.020	2.250	2.000	2.200	19,975,624	+0.12(+5.77%)
Sep 25, 2019	2.030	2.080	1.810	2.080	30,359,000	-0.07(-3.26%)
Sep 24, 2019	2.330	2.600	2.120	2.150	44,906,744	-0.20(-8.51%)
Sep 23, 2019	2.010	2.430	1.960	2.350	49,476,244	+0.34(+16.92%)
Sep 20, 2019	2.510	2.770	1.800	2.010	193,249,504	+0.43(+27.22%)
Sep 19, 2019	2.220	2.250	1.520	1.580	101,974,616	-0.58(-26.85%)
Sep 18, 2019	5.730	5.900	1.440	2.160	79,302,584	-3.72(-63.27%)
Sep 17, 2019	6.090	6.120	5.700	5.880	7,343,080	-0.20(-3.29%)
Sep 16, 2019	6.080	6.370	5.950	6.080	10,014,885	+0.29(+5.01%)
Sep 13, 2019	6.200	6.205	5.580	5.790	11,127,200	-0.33(-5.39%)
Sep 12, 2019	5.800	6.200	5.630	6.120	6,946,430	+0.21(+3.55%)
Sep 11, 2019	6.120	6.370	5.870	5.910	10,262,127	-0.21(-3.43%)
Sep 10, 2019	5.900	6.180	5.810	6.120	9,709,978	+0.26(+4.44%)
Sep 09, 2019	5.060	5.860	5.025	5.860	11,869,933	+0.89(+17.91%)
Sep 06, 2019	4.820	5.050	4.800	4.970	5,857,200	+0.09(+1.84%)
Sep 05, 2019	4.950	5.020	4.770	4.880	11,907,805	+0.05(+1.04%)
Sep 04, 2019	4.720	5.050	4.600	4.830	7,051,122	+0.19(+4.09%)
Sep 03, 2019	4.630	4.695	4.470	4.640	4,203,729	-0.08(-1.69%)
Aug 30, 2019	4.780	4.875	4.630	4.720	5,246,900	+0.00(+0.00%)
Aug 29, 2019	4.550	4.740	4.550	4.720	3,934,609	+0.24(+5.36%)
Aug 28, 2019	4.690	4.830	4.470	4.480	5,434,886	-0.19(-4.07%)
Aug 27, 2019	4.780	4.950	4.610	4.670	5,772,711	-0.08(-1.68%)
Aug 26, 2019	4.520	4.790	4.480	4.750	5,295,394	+0.28(+6.26%)
Aug 23, 2019	4.290	4.565	4.180	4.470	7,896,600	+0.08(+1.82%)
Aug 22, 2019	4.150	4.480	4.150	4.390	7,595,660	+0.24(+5.78%)
Aug 21, 2019	4.030	4.170	4.020	4.150	4,727,322	+0.13(+3.23%)
Aug 20, 2019	4.210	4.280	3.960	4.020	6,607,066	-0.18(-4.29%)
Aug 19, 2019	4.070	4.280	4.030	4.200	5,016,008	+0.20(+5.00%)
Aug 16, 2019	4.030	4.180	3.920	4.000	5,648,900	-0.05(-1.23%)
Aug 15, 2019	4.000	4.100	3.870	4.050	6,252,211	+0.07(+1.76%)
Aug 14, 2019	3.900	4.035	3.840	3.980	6,377,959	-0.03(-0.75%)
Aug 13, 2019	3.920	4.270	3.830	4.010	9,768,780	+0.09(+2.30%)
Aug 12, 2019	4.280	4.320	3.850	3.920	10,776,959	-0.34(-7.98%)
Aug 09, 2019	4.570	4.600	4.260	4.260	6,657,900	-0.35(-7.59%)
Aug 08, 2019	4.620	4.670	4.450	4.610	4,954,731	+0.06(+1.32%)
Aug 07, 2019	4.700	4.710	4.210	4.550	8,853,679	-0.17(-3.60%)
Aug 06, 2019	5.050	5.160	4.500	4.720	10,306,110	-0.28(-5.60%)
Aug 05, 2019	5.280	5.300	4.990	5.000	8,932,974	-0.38(-7.06%)
Aug 02, 2019	6.010	6.020	5.300	5.380	12,833,900	-0.40(-6.92%)
Aug 01, 2019	6.350	6.370	5.740	5.780	12,297,705	-0.64(-9.97%)
Jul 31, 2019	6.560	6.950	6.410	6.420	13,188,884	-0.10(-1.53%)
Jul 30, 2019	6.420	6.600	5.800	6.520	35,890,260	-0.29(-4.26%)
Jul 29, 2019	10.25	10.32	10.06	6.810	3,996,541	-3.43(-33.50%)
Jul 26, 2019	10.66	10.72	10.02	10.24	3,184,000	-0.38(-3.58%)
Jul 25, 2019	10.82	10.88	10.55	10.62	1,912,859	-0.17(-1.58%)
Jul 24, 2019	10.49	10.95	10.48	10.79	3,453,062	+0.26(+2.47%)
Jul 23, 2019	10.43	10.57	10.33	10.53	2,479,120	+0.13(+1.25%)
Jul 22, 2019	10.48	10.76	10.39	10.40	2,483,369	-0.03(-0.29%)
Jul 19, 2019	10.21	10.48	10.15	10.43	2,686,900	+0.22(+2.15%)
Jul 18, 2019	10.44	10.49	10.03	10.21	3,018,626	-0.23(-2.20%)
Jul 17, 2019	10.45	10.55	10.37	10.44	2,742,360	-0.04(-0.38%)
Jul 16, 2019	10.59	10.84	10.47	10.48	2,864,479	-0.10(-0.95%)
Jul 15, 2019	10.55	10.63	10.50	10.58	3,080,975	+0.09(+0.86%)
Jul 12, 2019	10.44	10.58	10.36	10.49	2,713,500	+0.09(+0.87%)
Jul 11, 2019	10.38	10.50	9.990	10.40	4,012,147	-0.11(-1.05%)
Jul 10, 2019	9.630	10.99	9.590	10.51	11,265,774	+1.20(+12.89%)
Jul 09, 2019	9.000	9.340	8.940	9.310	2,173,812	+0.25(+2.76%)
Jul 08, 2019	9.210	9.280	8.970	9.060	2,526,148	-0.09(-0.98%)
Jul 05, 2019	8.910	9.240	8.770	9.150	3,006,800	+0.16(+1.78%)
Jul 03, 2019	9.370	9.380	8.840	8.990	3,579,500	-0.39(-4.16%)
Jul 02, 2019	9.740	9.740	9.120	9.380	3,962,352	-0.36(-3.70%)
Jul 01, 2019	9.830	9.850	9.500	9.740	5,303,108	+0.08(+0.83%)
Jun 28, 2019	9.140	9.660	9.080	9.660	6,849,500	+0.59(+6.50%)
Jun 27, 2019	8.890	9.140	8.810	9.070	4,334,257	+0.24(+2.72%)
Jun 26, 2019	8.840	9.065	8.650	8.830	4,768,325	+0.17(+1.96%)
Jun 25, 2019	8.150	8.860	8.100	8.660	5,931,188	+0.44(+5.35%)
Jun 24, 2019	8.440	8.440	8.085	8.220	3,991,554	-0.12(-1.44%)
Jun 21, 2019	8.210	8.350	8.080	8.340	4,606,700	+0.13(+1.58%)
Jun 20, 2019	7.980	8.240	7.940	8.210	3,919,780	+0.37(+4.72%)
Jun 19, 2019	7.670	7.840	7.590	7.840	3,557,881	+0.21(+2.75%)
Jun 18, 2019	7.700	7.890	7.560	7.630	2,996,604	+0.02(+0.26%)
Jun 17, 2019	7.580	7.770	7.510	7.610	2,115,466	+0.01(+0.13%)
Jun 14, 2019	7.670	7.750	7.490	7.600	3,105,500	-0.11(-1.43%)
Jun 13, 2019	7.710	7.850	7.590	7.710	3,487,688	+0.17(+2.25%)
Jun 12, 2019	7.500	7.580	7.370	7.540	2,913,683	-0.08(-1.05%)
Jun 11, 2019	7.550	7.750	7.450	7.620	5,167,431	+0.24(+3.25%)
Jun 10, 2019	7.290	7.520	7.170	7.380	3,218,399	+0.16(+2.22%)
Jun 07, 2019	6.850	7.310	6.660	7.220	4,590,900	+0.37(+5.40%)
Jun 06, 2019	6.650	6.880	6.560	6.850	4,407,702	+0.20(+3.01%)
Jun 05, 2019	6.790	6.810	6.205	6.650	6,094,868	+0.02(+0.30%)
Jun 04, 2019	6.580	6.660	6.380	6.630	4,957,278	+0.17(+2.63%)
Jun 03, 2019	6.050	6.530	5.980	6.460	5,945,009	+0.42(+6.95%)
May 31, 2019	6.000	6.050	5.911	6.040	4,592,600	-0.08(-1.31%)
May 30, 2019	6.090	6.210	6.020	6.120	3,620,215	-0.06(-0.97%)
May 29, 2019	6.110	6.230	5.960	6.180	5,589,960	-0.17(-2.68%)
May 28, 2019	6.290	6.380	6.080	6.350	4,972,553	+0.13(+2.09%)
May 24, 2019	6.350	6.500	5.970	6.220	6,357,100	+0.02(+0.32%)
May 23, 2019	6.670	6.700	6.160	6.200	7,404,096	-0.63(-9.22%)
May 22, 2019	7.150	7.230	6.620	6.830	7,895,883	-0.42(-5.79%)
May 21, 2019	7.190	7.340	7.170	7.250	3,576,094	-0.04(-0.55%)
May 20, 2019	7.210	7.500	7.055	7.290	3,958,865	+0.07(+0.97%)
May 17, 2019	7.460	7.520	7.175	7.220	3,737,300	-0.35(-4.62%)
May 16, 2019	7.750	7.809	7.500	7.570	2,982,708	-0.07(-0.92%)
May 15, 2019	7.110	7.670	7.030	7.640	4,452,645	+0.48(+6.70%)
May 14, 2019	7.230	7.420	7.130	7.160	4,441,593	+0.00(+0.00%)
May 13, 2019	7.360	7.480	7.010	7.160	4,241,177	-0.32(-4.28%)
May 10, 2019	7.370	7.560	7.320	7.480	4,419,200	+0.10(+1.36%)
May 09, 2019	7.110	7.450	7.000	7.380	5,225,658	+0.17(+2.36%)
May 08, 2019	7.660	7.790	7.170	7.210	7,089,592	-0.46(-6.00%)
May 07, 2019	8.070	8.070	7.545	7.670	7,286,519	-0.53(-6.46%)
May 06, 2019	7.780	8.320	7.580	8.200	4,213,769	+0.24(+3.02%)
May 03, 2019	8.190	8.240	7.900	7.960	4,298,200	-0.13(-1.61%)
May 02, 2019	7.750	8.190	7.650	8.090	5,371,477	+0.37(+4.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

McDermott International (NY: MDR )

Historical Prices

Popular Pages