Mindray Medical International Ltd ADR (MR) Exchange: NYSE
Data as of May 3, 2024
$5.36 ($-22.58) -80.82%
Mindray Medical International Ltd ADR - Daily Information
Click for more stock information on Mindray Medical International Ltd ADR.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $5.36 |
Previous Close | $5.36 |
High | $5.36 |
Low | $5.36 |
Adjusted Open | $5.36 |
Previous Adjusted Close | $5.36 |
Adjusted High | $5.36 |
Adjusted Low | $5.36 |
Invest in Mindray Medical International Ltd ADR (MR)
Company Profile Mindray Medical International Ltd ADR
Exchange: NYSE
IPO Date: Sept. 26, 2006
Employees: 236
Sector: Energy
Industry: Oil & Gas E&P
Website: Mindray Medical International Ltd ADR Website
Address: 122 West John Carpenter Freeway, Irving, TX, United States, 75039
Historical Stock Data for Mindray Medical International Ltd ADR (MR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-11-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
2016-03-04 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
2016-03-03 | $27.85 | $27.95 | $27.85 | $27.94 | $27.94 | 323,675 |
2016-03-02 | $27.82 | $27.91 | $27.82 | $27.87 | $27.87 | 1,531,007 |
2016-03-01 | $27.80 | $27.85 | $27.80 | $27.82 | $27.82 | 1,485,681 |
2016-02-29 | $27.85 | $27.85 | $27.78 | $27.80 | $27.80 | 1,185,419 |
2016-02-26 | $27.77 | $27.89 | $27.75 | $27.85 | $27.85 | 2,059,721 |
2016-02-25 | $27.75 | $27.79 | $27.71 | $27.76 | $27.76 | 2,102,535 |
2016-02-24 | $27.75 | $27.77 | $27.74 | $27.74 | $27.74 | 1,757,106 |
2016-02-23 | $27.77 | $27.77 | $27.73 | $27.75 | $27.75 | 1,437,369 |
2016-02-22 | $27.53 | $27.83 | $27.50 | $27.78 | $27.78 | 924,190 |
2016-02-19 | $27.37 | $27.50 | $27.34 | $27.49 | $27.49 | 1,173,972 |
2016-02-18 | $27.32 | $27.39 | $27.31 | $27.36 | $27.36 | 1,645,274 |
2016-02-17 | $27.30 | $27.33 | $27.26 | $27.32 | $27.32 | 1,719,502 |
2016-02-16 | $27.25 | $27.35 | $27.20 | $27.29 | $27.29 | 1,987,252 |
2016-02-12 | $27.28 | $27.33 | $27.20 | $27.25 | $27.25 | 1,007,468 |
2016-02-11 | $27.09 | $27.27 | $26.91 | $27.22 | $27.22 | 857,752 |
2016-02-10 | $27.26 | $27.34 | $27.15 | $27.23 | $27.23 | 438,477 |
2016-02-09 | $27.27 | $27.33 | $27.06 | $27.25 | $27.25 | 1,368,542 |
2016-02-08 | $27.20 | $27.29 | $26.91 | $27.25 | $27.25 | 2,276,833 |
2016-02-05 | $27.20 | $27.30 | $27.18 | $27.24 | $27.24 | 1,160,955 |
2016-02-04 | $27.20 | $27.25 | $27.12 | $27.23 | $27.23 | 1,111,205 |
2016-02-03 | $27.26 | $27.30 | $27.14 | $27.20 | $27.20 | 1,145,703 |
2016-02-02 | $27.15 | $27.26 | $27.11 | $27.20 | $27.20 | 1,292,735 |
2016-02-01 | $27.00 | $27.20 | $26.97 | $27.14 | $27.14 | 1,670,351 |
2016-01-29 | $26.99 | $27.18 | $26.94 | $27.00 | $27.00 | 727,552 |
2016-01-28 | $26.95 | $27.00 | $26.90 | $26.95 | $26.95 | 628,997 |
2016-01-27 | $26.81 | $26.95 | $26.80 | $26.95 | $26.95 | 678,075 |
2016-01-26 | $26.80 | $26.94 | $26.78 | $26.85 | $26.85 | 1,323,122 |
2016-01-25 | $26.85 | $26.90 | $26.80 | $26.85 | $26.85 | 671,412 |
2016-01-22 | $26.81 | $26.91 | $26.75 | $26.81 | $26.81 | 704,048 |
2016-01-21 | $26.75 | $26.82 | $26.61 | $26.73 | $26.73 | 906,457 |
2016-01-20 | $26.35 | $26.86 | $26.35 | $26.75 | $26.75 | 1,007,243 |
2016-01-19 | $26.56 | $26.69 | $26.49 | $26.57 | $26.57 | 1,684,910 |
2016-01-15 | $26.38 | $26.40 | $26.19 | $26.21 | $26.21 | 981,339 |
2016-01-14 | $26.66 | $26.72 | $26.35 | $26.57 | $26.57 | 251,474 |
2016-01-13 | $26.85 | $26.85 | $26.41 | $26.51 | $26.51 | 370,480 |
2016-01-12 | $26.86 | $26.88 | $26.66 | $26.81 | $26.81 | 381,621 |
2016-01-11 | $26.85 | $26.90 | $26.63 | $26.80 | $26.80 | 682,191 |
2016-01-08 | $26.68 | $26.93 | $26.55 | $26.85 | $26.85 | 581,925 |
2016-01-07 | $26.71 | $26.87 | $26.47 | $26.84 | $26.84 | 857,314 |
2016-01-06 | $26.88 | $26.90 | $26.81 | $26.88 | $26.88 | 611,827 |
2016-01-05 | $26.94 | $27.01 | $26.91 | $26.96 | $26.96 | 401,420 |
2016-01-04 | $26.90 | $27.01 | $26.87 | $26.95 | $26.95 | 635,286 |
2015-12-31 | $26.95 | $27.30 | $26.90 | $27.12 | $27.12 | 259,143 |
2015-12-30 | $27.13 | $27.14 | $26.91 | $26.93 | $26.93 | 303,472 |
2015-12-29 | $27.21 | $27.29 | $27.06 | $27.13 | $27.13 | 421,204 |
2015-12-28 | $27.29 | $27.35 | $27.06 | $27.14 | $27.14 | 274,705 |
2015-12-24 | $27.00 | $27.58 | $26.96 | $27.43 | $27.43 | 222,600 |
2015-12-23 | $26.98 | $27.01 | $26.91 | $27.00 | $27.00 | 445,158 |
2015-12-22 | $26.95 | $27.04 | $26.88 | $26.96 | $26.96 | 379,967 |
2015-12-21 | $26.80 | $26.98 | $26.78 | $26.93 | $26.93 | 402,401 |
2015-12-18 | $26.60 | $26.88 | $26.56 | $26.75 | $26.75 | 680,177 |
2015-12-17 | $26.60 | $26.72 | $26.55 | $26.65 | $26.65 | 1,007,525 |
2015-12-16 | $26.58 | $26.69 | $26.50 | $26.64 | $26.64 | 1,135,385 |
2015-12-15 | $26.60 | $26.64 | $26.43 | $26.48 | $26.48 | 1,513,704 |
2015-12-14 | $26.61 | $26.69 | $26.47 | $26.52 | $26.52 | 1,232,831 |
2015-12-11 | $26.79 | $26.84 | $26.50 | $26.56 | $26.56 | 1,401,111 |
2015-12-10 | $27.00 | $27.00 | $26.80 | $26.82 | $26.82 | 1,137,331 |
2015-12-09 | $26.86 | $27.00 | $26.84 | $27.00 | $27.00 | 498,615 |
2015-12-08 | $26.88 | $26.96 | $26.83 | $26.89 | $26.89 | 412,746 |
2015-12-07 | $26.90 | $26.98 | $26.88 | $26.90 | $26.90 | 600,222 |
2015-12-04 | $26.91 | $27.00 | $26.88 | $26.96 | $26.96 | 553,195 |
2015-12-03 | $26.90 | $27.00 | $26.85 | $26.92 | $26.92 | 595,396 |
2015-12-02 | $26.90 | $26.98 | $26.88 | $26.90 | $26.90 | 655,355 |
2015-12-01 | $26.88 | $26.98 | $26.80 | $26.88 | $26.88 | 656,353 |
2015-11-30 | $26.85 | $26.90 | $26.76 | $26.82 | $26.82 | 635,287 |
2015-11-27 | $26.50 | $26.95 | $26.50 | $26.85 | $26.85 | 193,758 |
2015-11-25 | $26.83 | $26.90 | $25.69 | $26.40 | $26.40 | 2,167,885 |
2015-11-24 | $26.81 | $26.92 | $26.80 | $26.85 | $26.85 | 300,850 |
2015-11-23 | $26.90 | $26.99 | $26.80 | $26.87 | $26.87 | 421,468 |
2015-11-20 | $26.99 | $27.01 | $26.86 | $26.98 | $26.98 | 498,800 |
2015-11-19 | $26.68 | $26.99 | $26.66 | $26.96 | $26.96 | 567,322 |
2015-11-18 | $26.68 | $26.72 | $26.64 | $26.69 | $26.69 | 543,231 |
2015-11-17 | $26.65 | $26.72 | $26.62 | $26.65 | $26.65 | 434,795 |
2015-11-16 | $26.66 | $26.73 | $26.61 | $26.65 | $26.65 | 625,671 |
2015-11-13 | $26.61 | $26.66 | $26.57 | $26.64 | $26.64 | 426,762 |
2015-11-12 | $26.62 | $26.80 | $26.54 | $26.63 | $26.63 | 871,118 |
2015-11-11 | $26.65 | $26.75 | $26.62 | $26.62 | $26.62 | 660,804 |
2015-11-10 | $26.64 | $26.68 | $26.62 | $26.65 | $26.65 | 468,268 |
2015-11-09 | $26.63 | $26.77 | $26.61 | $26.64 | $26.64 | 547,749 |
2015-11-06 | $26.61 | $26.84 | $26.55 | $26.64 | $26.64 | 1,142,061 |
2015-11-05 | $26.40 | $26.70 | $26.39 | $26.60 | $26.60 | 1,172,526 |
2015-11-04 | $26.46 | $26.75 | $26.45 | $26.62 | $26.62 | 2,806,986 |
2015-11-03 | $24.61 | $25.22 | $24.60 | $24.89 | $24.89 | 1,632,451 |
2015-11-02 | $24.00 | $24.88 | $23.90 | $24.63 | $24.63 | 2,051,289 |
2015-10-30 | $24.00 | $24.46 | $23.97 | $23.98 | $23.98 | 471,096 |
2015-10-29 | $23.97 | $24.08 | $23.96 | $23.99 | $23.99 | 256,819 |
2015-10-28 | $24.10 | $24.27 | $23.84 | $24.00 | $24.00 | 1,085,168 |
2015-10-27 | $23.93 | $24.29 | $23.85 | $24.10 | $24.10 | 711,849 |
2015-10-26 | $24.15 | $24.32 | $23.72 | $23.95 | $23.95 | 1,014,257 |
2015-10-23 | $24.00 | $24.03 | $23.65 | $23.93 | $23.93 | 343,120 |
2015-10-22 | $23.90 | $24.22 | $23.90 | $23.98 | $23.98 | 462,204 |
2015-10-21 | $24.00 | $24.20 | $23.90 | $23.91 | $23.91 | 437,499 |
2015-10-20 | $23.19 | $24.08 | $23.19 | $23.99 | $23.99 | 625,690 |
2015-10-19 | $24.18 | $24.30 | $23.12 | $23.25 | $23.25 | 867,534 |
2015-10-16 | $24.38 | $24.45 | $24.25 | $24.35 | $24.35 | 452,536 |
2015-10-15 | $24.51 | $24.51 | $24.12 | $24.30 | $24.30 | 583,825 |
2015-10-14 | $24.35 | $24.56 | $24.06 | $24.28 | $24.28 | 435,446 |
2015-10-13 | $24.43 | $24.71 | $24.24 | $24.35 | $24.35 | 566,002 |
2015-10-12 | $24.14 | $24.59 | $24.07 | $24.56 | $24.56 | 507,983 |
2015-10-09 | $24.20 | $24.25 | $23.92 | $24.13 | $24.13 | 193,181 |
2015-10-08 | $23.88 | $24.37 | $23.12 | $24.17 | $24.17 | 458,317 |
2015-10-07 | $24.32 | $24.80 | $23.97 | $24.10 | $24.10 | 364,408 |
2015-10-06 | $23.45 | $24.29 | $23.45 | $24.08 | $24.08 | 287,274 |
2015-10-05 | $23.30 | $23.64 | $23.20 | $23.54 | $23.54 | 445,376 |
2015-10-02 | $22.64 | $23.31 | $22.37 | $23.20 | $23.20 | 707,465 |
2015-10-01 | $22.00 | $22.70 | $21.97 | $22.70 | $22.70 | 953,439 |
2015-09-30 | $23.01 | $23.20 | $21.80 | $21.87 | $21.87 | 1,177,329 |
2015-09-29 | $23.25 | $23.39 | $22.69 | $22.88 | $22.88 | 549,620 |
2015-09-28 | $23.62 | $23.67 | $23.16 | $23.24 | $23.24 | 454,156 |
2015-09-25 | $23.88 | $23.88 | $23.52 | $23.70 | $23.70 | 369,889 |
2015-09-24 | $23.60 | $23.88 | $23.47 | $23.80 | $23.80 | 279,000 |
2015-09-23 | $23.68 | $23.84 | $23.50 | $23.72 | $23.72 | 285,109 |
2015-09-22 | $23.34 | $23.93 | $23.34 | $23.78 | $23.78 | 236,310 |
2015-09-21 | $23.27 | $23.63 | $23.18 | $23.54 | $23.54 | 165,991 |
2015-09-18 | $23.41 | $23.92 | $23.11 | $23.18 | $23.18 | 357,838 |
2015-09-17 | $23.37 | $23.92 | $23.25 | $23.65 | $23.65 | 246,100 |
2015-09-16 | $23.91 | $24.04 | $23.60 | $23.62 | $23.62 | 228,830 |
2015-09-15 | $23.62 | $24.04 | $23.49 | $23.78 | $23.78 | 173,598 |
2015-09-14 | $23.47 | $23.71 | $23.39 | $23.61 | $23.61 | 147,215 |
2015-09-11 | $23.54 | $23.63 | $23.21 | $23.46 | $23.46 | 629,063 |
2015-09-10 | $23.87 | $23.90 | $23.51 | $23.60 | $23.60 | 538,250 |
2015-09-09 | $24.50 | $24.50 | $24.12 | $24.18 | $24.18 | 214,070 |
2015-09-08 | $24.25 | $24.43 | $24.04 | $24.37 | $24.37 | 603,723 |
2015-09-04 | $23.71 | $24.06 | $23.69 | $23.75 | $23.75 | 148,670 |
2015-09-03 | $24.10 | $24.28 | $23.88 | $24.00 | $24.00 | 273,148 |
2015-09-02 | $24.02 | $24.11 | $23.85 | $24.05 | $24.05 | 305,995 |
2015-09-01 | $24.01 | $24.22 | $23.75 | $23.90 | $23.90 | 381,291 |
2015-08-31 | $24.35 | $24.64 | $23.95 | $24.22 | $24.22 | 390,442 |
2015-08-28 | $24.70 | $24.90 | $24.43 | $24.61 | $24.61 | 256,454 |
2015-08-27 | $24.50 | $24.95 | $24.50 | $24.76 | $24.76 | 326,693 |
2015-08-26 | $24.65 | $24.66 | $23.96 | $24.43 | $24.43 | 222,130 |
2015-08-25 | $24.16 | $25.00 | $24.03 | $24.24 | $24.24 | 938,680 |
2015-08-24 | $24.52 | $26.13 | $23.52 | $23.80 | $23.80 | 1,178,573 |
2015-08-21 | $25.50 | $25.89 | $25.50 | $25.66 | $25.66 | 425,589 |
2015-08-20 | $26.22 | $26.30 | $25.59 | $25.61 | $25.61 | 428,255 |
2015-08-19 | $27.21 | $27.23 | $26.28 | $26.35 | $26.35 | 497,743 |
2015-08-18 | $27.49 | $27.64 | $27.20 | $27.22 | $27.22 | 435,928 |
2015-08-17 | $27.12 | $27.78 | $27.12 | $27.67 | $27.67 | 393,756 |
2015-08-14 | $26.80 | $27.24 | $26.80 | $27.12 | $27.12 | 522,635 |
2015-08-13 | $26.96 | $27.10 | $26.75 | $26.80 | $26.80 | 283,243 |
2015-08-12 | $27.07 | $27.34 | $26.62 | $27.01 | $27.01 | 441,481 |
2015-08-11 | $27.62 | $27.70 | $27.06 | $27.18 | $27.18 | 475,852 |
2015-08-10 | $27.50 | $28.08 | $27.26 | $27.62 | $27.62 | 429,806 |
2015-08-07 | $27.06 | $28.00 | $26.92 | $27.40 | $27.40 | 360,852 |
2015-08-06 | $27.15 | $27.47 | $27.11 | $27.16 | $27.16 | 147,563 |
2015-08-05 | $26.98 | $27.31 | $26.87 | $27.04 | $27.04 | 299,682 |
2015-08-04 | $27.35 | $27.60 | $27.00 | $27.03 | $27.03 | 204,671 |
2015-08-03 | $27.32 | $27.76 | $27.00 | $27.32 | $27.32 | 216,420 |
2015-07-31 | $27.84 | $28.02 | $27.04 | $27.29 | $27.29 | 201,182 |
2015-07-30 | $26.78 | $27.80 | $26.78 | $27.74 | $27.74 | 274,243 |
2015-07-29 | $26.39 | $26.95 | $26.39 | $26.84 | $26.84 | 114,987 |
2015-07-28 | $26.05 | $26.53 | $25.83 | $26.36 | $26.36 | 164,157 |
2015-07-27 | $25.60 | $25.91 | $25.55 | $25.84 | $25.84 | 357,497 |