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 (%)
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%)
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.