MINDRAY MEDICAL INTL LTD SPON ADR Historical Stock Price

Below is the stock price history for Mindray Medical Intl Ltd Spon Adr MR. Data is recorded each day for the historical open, high, low, close and volume. The Mindray Medical Intl Ltd Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mindray Medical Intl Ltd Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-02 27.82 27.90 27.82 27.875 92,785
2016-03-01 27.81 27.85 27.80 27.81 168,717
2016-02-29 27.82 27.85 27.79 27.795 74,896
2016-02-26 27.76 27.88 27.75 27.85 140,599
2016-02-25 27.74 27.78 27.71 27.76 216,440
2016-02-24 27.75 27.76 27.74 27.75 304,980
2016-02-23 27.75 27.77 27.75 27.755 79,532
2016-02-22 27.53 27.82 27.52 27.785 97,094
2016-02-19 27.36 27.495 27.35 27.475 108,471
2016-02-18 27.31 27.38 27.31 27.355 170,664
2016-02-17 27.30 27.33 27.27 27.31 124,346
2016-02-16 27.29 27.34 27.24 27.28 159,172
2016-02-12 27.21 27.325 27.21 27.25 45,607
2016-02-11 27.11 27.26 27.09 27.225 47,767
2016-02-10 27.26 27.30 27.18 27.23 38,213
2016-02-09 27.26 27.31 27.18 27.27 105,543
2016-02-08 27.25 27.29 26.92 27.26 152,671
2016-02-05 27.20 27.295 27.19 27.245 73,518
2016-02-04 27.18 27.245 27.13 27.24 55,957
2016-02-03 27.20 27.295 27.15 27.19 83,942
2016-02-02 27.14 27.26 27.13 27.215 136,639
2016-02-01 27.00 27.19 26.99 27.09 171,733
2016-01-29 27.00 27.11 26.99 27.00 17,750
2016-01-28 26.95 26.99 26.90 26.955 42,647
2016-01-27 26.81 26.95 26.80 26.935 76,599
2016-01-26 26.85 26.94 26.785 26.85 74,749
2016-01-25 26.84 26.89 26.82 26.85 50,382
2016-01-22 26.79 26.90 26.76 26.805 61,246
2016-01-21 26.71 26.82 26.65 26.735 60,026
2016-01-20 26.53 26.85 26.51 26.755 46,249

» More Mindray Medical Intl Ltd Spon Adr Stock Price History

To see other companies like Mindray Medical Intl Ltd Spon Adr (MR), view our stock market today for news, and other data.