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 (%)
Dec 31, 2018 6.800 6.840 6.250 6.540 3,709,400 -0.25(-3.68%)
Dec 28, 2018 6.440 6.940 6.260 6.790 3,330,200 +0.35(+5.43%)
Dec 27, 2018 6.580 6.680 6.100 6.440 2,774,120 -0.34(-5.01%)
Dec 26, 2018 6.380 6.830 6.200 6.780 3,937,082 +0.40(+6.27%)
Dec 24, 2018 6.220 6.700 6.180 6.380 2,146,700 +0.13(+2.08%)
Dec 21, 2018 6.560 6.620 6.150 6.250 6,786,000 -0.38(-5.73%)
Dec 20, 2018 6.440 6.840 6.430 6.630 5,602,559 +0.15(+2.31%)
Dec 19, 2018 6.740 7.000 6.440 6.480 4,732,889 -0.20(-2.99%)
Dec 18, 2018 7.140 7.290 6.500 6.680 5,258,950 -0.43(-6.05%)
Dec 17, 2018 7.140 7.390 7.010 7.110 4,445,295 -0.01(-0.14%)
Dec 14, 2018 7.440 7.530 7.000 7.120 4,357,300 -0.47(-6.19%)
Dec 13, 2018 7.860 7.980 7.550 7.590 2,960,962 -0.27(-3.44%)
Dec 12, 2018 7.450 8.230 7.430 7.860 3,976,414 +0.56(+7.67%)
Dec 11, 2018 7.760 7.930 7.200 7.300 3,385,021 -0.36(-4.70%)
Dec 10, 2018 7.400 7.735 7.320 7.660 4,217,772 +0.12(+1.59%)
Dec 07, 2018 7.820 8.030 7.420 7.540 4,278,300 -0.07(-0.92%)
Dec 06, 2018 8.010 8.090 7.270 7.610 6,555,373 -0.67(-8.09%)
Dec 04, 2018 8.980 9.190 8.230 8.280 6,214,200 -0.76(-8.41%)
Dec 03, 2018 9.000 9.320 8.870 9.040 5,885,598 +0.33(+3.79%)
Nov 30, 2018 8.500 8.740 8.230 8.710 3,293,500 -0.02(-0.23%)
Nov 29, 2018 8.300 8.990 8.270 8.730 6,389,627 +0.45(+5.43%)
Nov 28, 2018 8.360 8.520 7.910 8.280 6,074,082 +0.17(+2.10%)
Nov 27, 2018 8.170 8.440 8.060 8.110 3,046,264 -0.10(-1.22%)
Nov 26, 2018 7.880 8.400 7.850 8.210 4,650,823 +0.39(+4.99%)
Nov 23, 2018 8.130 8.330 7.760 7.820 2,315,200 -0.60(-7.13%)
Nov 21, 2018 8.420 8.420 8.420 0 +0.44(+5.51%)
Nov 20, 2018 8.320 8.410 7.810 7.980 2,661,008 -0.55(-6.45%)
Nov 19, 2018 8.440 8.690 8.400 8.530 2,335,089 -0.06(-0.70%)
Nov 16, 2018 8.590 8.680 8.160 8.590 2,556,300 -0.05(-0.58%)
Nov 15, 2018 7.880 8.660 7.800 8.640 4,583,934 +0.74(+9.37%)
Nov 14, 2018 8.150 8.430 7.680 7.900 7,328,826 +0.29(+3.81%)
Nov 13, 2018 8.210 8.430 7.610 7.610 8,739,492 -0.58(-7.08%)
Nov 12, 2018 8.470 8.700 8.150 8.190 6,331,075 -0.28(-3.31%)
Nov 09, 2018 9.300 9.430 8.355 8.470 8,528,300 -1.16(-12.05%)
Nov 08, 2018 10.10 10.60 9.430 9.630 6,343,391 -0.66(-6.41%)
Nov 07, 2018 10.38 10.67 9.960 10.29 4,637,171 +0.34(+3.42%)
Nov 06, 2018 9.850 10.28 9.630 9.950 6,745,841 +0.16(+1.63%)
Nov 05, 2018 8.850 9.900 8.850 9.790 6,921,903 +1.06(+12.14%)
Nov 02, 2018 8.850 8.890 8.400 8.730 7,269,300 -0.05(-0.57%)
Nov 01, 2018 7.900 9.020 7.900 8.780 24,875,892 +1.05(+13.58%)
Oct 31, 2018 9.110 9.570 6.970 7.730 42,036,016 -5.14(-39.94%)
Oct 30, 2018 13.02 13.12 12.27 12.87 3,421,766 -0.28(-2.13%)
Oct 29, 2018 13.56 13.68 12.96 13.15 2,992,384 -0.30(-2.23%)
Oct 26, 2018 12.86 13.70 12.70 13.45 3,635,800 +0.28(+2.13%)
Oct 25, 2018 12.64 13.28 12.60 13.17 2,920,353 +0.68(+5.44%)
Oct 24, 2018 13.29 13.35 12.48 12.49 3,313,768 -0.70(-5.31%)
Oct 23, 2018 13.53 13.59 13.17 13.19 3,129,227 -0.71(-5.11%)
Oct 22, 2018 14.27 14.35 13.79 13.90 2,455,447 -0.32(-2.25%)
Oct 19, 2018 14.61 15.15 14.17 14.22 3,040,800 -0.43(-2.94%)
Oct 18, 2018 15.00 15.05 14.52 14.65 3,810,813 -0.53(-3.49%)
Oct 17, 2018 15.75 15.77 15.16 15.18 2,668,385 -0.71(-4.47%)
Oct 16, 2018 15.90 16.13 15.72 15.89 2,191,536 +0.04(+0.25%)
Oct 15, 2018 16.00 16.07 15.76 15.85 1,990,953 +0.04(+0.25%)
Oct 12, 2018 16.55 16.61 15.53 15.81 3,946,100 -0.47(-2.89%)
Oct 11, 2018 16.93 17.13 16.25 16.28 3,162,736 -0.77(-4.52%)
Oct 10, 2018 17.77 18.02 16.96 17.05 2,851,151 -0.70(-3.94%)
Oct 09, 2018 17.59 18.02 17.50 17.75 1,854,928 +0.17(+0.97%)
Oct 08, 2018 17.47 17.60 17.11 17.58 2,042,330 -0.08(-0.45%)
Oct 05, 2018 17.12 17.79 17.09 17.66 4,091,600 +0.50(+2.91%)
Oct 04, 2018 17.52 17.77 16.95 17.16 2,112,536 -0.41(-2.33%)
Oct 03, 2018 17.52 17.72 16.89 17.57 2,777,140 +0.19(+1.09%)
Oct 02, 2018 17.88 18.03 17.37 17.38 2,663,505 -0.49(-2.74%)
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.