Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdu Res Group Inc (NY: MDU )

27.28 +0.66 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Jan 30, 2009 10.22 10.35 9.772 9.862 0 -0.32(-3.16%)
Jan 29, 2009 10.31 10.37 10.12 10.18 1,838,482 -0.22(-2.10%)
Jan 28, 2009 10.18 10.45 10.18 10.40 2,223,686 +0.35(+3.45%)
Jan 27, 2009 10.18 10.22 9.961 10.05 2,393,429 +0.06(+0.60%)
Jan 26, 2009 9.807 10.12 9.787 9.996 1,972,267 +0.23(+2.39%)
Jan 23, 2009 9.465 9.867 9.361 9.762 2,050,734 +0.12(+1.29%)
Jan 22, 2009 9.678 9.782 9.420 9.639 2,107,032 -0.09(-0.92%)
Jan 21, 2009 9.450 9.772 9.282 9.728 2,448,480 +0.29(+3.05%)
Jan 20, 2009 9.693 9.842 9.396 9.440 1,958,693 -0.45(-4.51%)
Jan 16, 2009 9.921 10.19 9.688 9.886 0 +0.07(+0.76%)
Jan 15, 2009 9.728 9.885 9.346 9.812 2,888,990 +0.10(+1.02%)
Jan 14, 2009 9.832 9.837 9.396 9.713 2,371,142 -0.24(-2.39%)
Jan 13, 2009 9.792 9.991 9.683 9.951 2,218,533 +0.18(+1.83%)
Jan 12, 2009 10.21 10.37 9.614 9.772 2,476,854 -0.41(-4.04%)
Jan 09, 2009 10.56 10.62 10.04 10.18 2,261,632 -0.40(-3.79%)
Jan 08, 2009 10.46 10.64 10.38 10.59 2,574,657 +0.08(+0.75%)
Jan 07, 2009 10.66 10.73 10.41 10.51 3,260,681 -0.38(-3.46%)
Jan 06, 2009 11.23 11.35 10.82 10.88 3,606,961 -0.28(-2.53%)
Jan 05, 2009 11.16 11.30 10.93 11.17 2,503,017 +0.01(+0.09%)
Jan 02, 2009 10.71 11.22 10.56 11.16 0 +0.46(+4.26%)
Jan 01, 2009 10.62 10.78 10.38 10.70 0 +0.00(+0.00%)
Dec 31, 2008 10.62 10.78 10.38 10.70 1,839,508 +0.11(+1.08%)
Dec 30, 2008 10.24 10.59 10.15 10.59 1,630,321 +0.47(+4.66%)
Dec 29, 2008 10.11 10.22 9.931 10.11 1,744,209 +0.00(+0.05%)
Dec 26, 2008 9.936 10.12 9.906 10.11 1,103,867 +0.18(+1.80%)
Dec 24, 2008 9.991 10.06 9.842 9.931 892,992 -0.04(-0.45%)
Dec 23, 2008 10.18 10.24 9.886 9.976 1,921,511 -0.02(-0.20%)
Dec 22, 2008 10.09 10.24 9.767 9.996 2,551,651 -0.14(-1.37%)
Dec 19, 2008 10.41 10.73 9.966 10.13 4,871,307 -0.18(-1.78%)
Dec 18, 2008 10.87 10.90 10.09 10.32 4,192,410 -0.27(-2.57%)
Dec 17, 2008 10.93 11.08 10.57 10.59 3,349,977 -0.47(-4.26%)
Dec 16, 2008 10.91 11.10 10.63 11.06 2,839,227 +0.23(+2.15%)
Dec 15, 2008 10.97 11.12 10.58 10.83 2,525,469 -0.09(-0.82%)
Dec 12, 2008 10.22 10.97 10.04 10.92 2,775,462 +0.48(+4.61%)
Dec 11, 2008 10.53 11.00 10.26 10.44 2,645,767 -0.16(-1.54%)
Dec 10, 2008 10.33 10.66 10.28 10.60 2,595,333 +0.36(+3.49%)
Dec 09, 2008 10.32 10.64 10.08 10.24 2,576,781 -0.12(-1.12%)
Dec 08, 2008 10.15 10.60 10.05 10.36 3,119,355 +0.38(+3.86%)
Dec 05, 2008 9.313 10.00 9.121 9.974 3,154,229 +0.51(+5.42%)
Dec 04, 2008 9.802 10.06 9.220 9.461 3,172,854 -0.48(-4.86%)
Dec 03, 2008 9.461 9.994 9.259 9.945 3,480,962 +0.39(+4.08%)
Dec 02, 2008 9.032 9.585 8.850 9.555 2,711,186 +0.70(+7.85%)
Dec 01, 2008 9.733 9.831 8.850 8.860 2,177,963 -1.17(-11.66%)
Nov 28, 2008 9.654 10.03 9.595 10.03 911,797 +0.27(+2.78%)
Nov 26, 2008 9.170 9.960 9.121 9.757 2,373,622 +0.37(+3.94%)
Nov 25, 2008 9.609 9.664 9.032 9.387 2,829,336 -0.08(-0.83%)
Nov 24, 2008 9.644 9.644 8.976 9.466 4,320,694 -0.06(-0.62%)
Nov 21, 2008 7.858 9.619 7.833 9.526 4,751,215 +1.84(+23.86%)
Nov 20, 2008 8.633 8.687 7.646 7.691 5,389,285 -1.03(-11.77%)
Nov 19, 2008 9.264 9.427 8.692 8.717 2,847,580 -0.51(-5.56%)
Nov 18, 2008 9.575 9.772 8.879 9.230 4,118,285 -0.28(-2.96%)
Nov 17, 2008 9.244 9.703 9.077 9.511 2,833,336 +0.20(+2.17%)
Nov 14, 2008 9.881 9.989 9.259 9.309 0 -0.70(-7.00%)
Nov 13, 2008 8.726 10.01 8.638 10.01 3,953,985 +1.33(+15.28%)
Nov 12, 2008 8.835 8.983 8.569 8.682 2,911,781 -0.31(-3.40%)
Nov 11, 2008 9.091 9.254 8.761 8.988 3,060,409 -0.23(-2.46%)
Nov 10, 2008 9.323 9.713 8.998 9.215 3,158,828 +0.03(+0.38%)
Nov 07, 2008 8.820 9.205 8.731 9.180 2,081,457 +0.46(+5.26%)
Nov 06, 2008 9.170 9.230 8.470 8.722 4,237,815 -0.46(-5.00%)
Nov 05, 2008 9.037 9.427 9.013 9.180 3,973,164 +0.04(+0.43%)
Nov 04, 2008 9.313 9.422 8.988 9.141 3,178,837 +0.02(+0.22%)
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.