Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDermott International (NY: MDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.