Skip to main content

Mdu Res Group Inc (NY: MDU )

25.20 +0.70 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.50 11.94 11.43 11.94 765,660 +0.32(+2.78%)
Nov 26, 2008 10.92 11.86 10.86 11.62 1,993,192 +0.44(+3.94%)
Nov 25, 2008 11.44 11.51 10.76 11.18 2,375,867 -0.09(-0.83%)
Nov 24, 2008 11.48 11.48 10.69 11.27 3,628,199 -0.07(-0.62%)
Nov 21, 2008 9.358 11.46 9.328 11.34 3,989,719 +2.19(+23.86%)
Nov 20, 2008 10.28 10.35 9.105 9.158 4,525,523 -1.22(-11.77%)
Nov 19, 2008 11.03 11.23 10.35 10.38 2,391,187 -0.61(-5.56%)
Nov 18, 2008 11.40 11.64 10.57 10.99 3,458,231 -0.33(-2.96%)
Nov 17, 2008 11.01 11.56 10.81 11.33 2,379,225 +0.24(+2.17%)
Nov 14, 2008 11.77 11.90 11.03 11.09 0 -0.83(-7.00%)
Nov 13, 2008 10.39 11.92 10.29 11.92 3,320,264 +1.58(+15.28%)
Nov 12, 2008 10.52 10.70 10.20 10.34 2,445,098 -0.36(-3.40%)
Nov 11, 2008 10.83 11.02 10.43 10.70 2,569,905 -0.27(-2.46%)
Nov 10, 2008 11.10 11.57 10.72 10.97 2,652,550 +0.04(+0.38%)
Nov 07, 2008 10.50 10.96 10.40 10.93 1,747,854 +0.55(+5.26%)
Nov 06, 2008 10.92 10.99 10.09 10.39 3,558,604 -0.55(-5.00%)
Nov 05, 2008 10.76 11.23 10.73 10.93 3,336,369 +0.05(+0.43%)
Nov 04, 2008 11.09 11.22 10.70 10.89 2,669,352 +0.02(+0.22%)
Nov 03, 2008 10.69 11.01 10.57 10.86 1,993,905 +0.16(+1.54%)
Oct 31, 2008 10.52 11.16 10.28 10.70 3,633,714 -0.42(-3.75%)
Oct 30, 2008 10.84 11.31 10.66 11.11 3,300,662 +0.72(+6.89%)
Oct 29, 2008 10.42 10.97 10.35 10.40 4,009,395 +0.06(+0.57%)
Oct 28, 2008 9.528 10.54 9.434 10.34 4,651,975 +1.02(+10.97%)
Oct 27, 2008 9.711 9.946 9.317 9.317 2,363,221 -0.56(-5.65%)
Oct 24, 2008 9.687 10.30 9.340 9.875 3,853,368 -0.01(-0.12%)
Oct 23, 2008 10.60 10.91 9.699 9.887 3,759,449 -0.64(-6.08%)
Oct 22, 2008 10.89 10.93 10.13 10.53 2,520,604 -0.60(-5.39%)
Oct 21, 2008 11.90 11.90 11.06 11.13 3,408,557 -0.83(-6.97%)
Oct 20, 2008 11.11 11.97 11.07 11.96 3,251,514 +0.95(+8.59%)
Oct 17, 2008 11.11 11.88 10.69 11.01 2,909,826 -0.41(-3.60%)
Oct 16, 2008 11.13 11.50 10.42 11.43 3,473,320 +0.29(+2.64%)
Oct 15, 2008 12.27 12.65 11.13 11.13 2,333,486 -1.33(-10.66%)
Oct 14, 2008 12.69 13.75 11.86 12.46 4,300,093 +0.22(+1.82%)
Oct 13, 2008 11.37 12.24 11.31 12.24 3,717,008 +1.31(+11.99%)
Oct 10, 2008 10.71 11.37 9.693 10.93 5,608,839 -0.02(-0.21%)
Oct 09, 2008 12.36 12.52 10.95 10.95 4,714,485 -1.20(-9.91%)
Oct 08, 2008 12.75 13.08 10.57 12.15 3,836,206 -0.95(-7.26%)
Oct 07, 2008 14.13 14.50 13.10 13.11 3,607,001 -0.85(-6.10%)
Oct 06, 2008 15.66 15.71 13.54 13.96 3,757,929 -2.04(-12.78%)
Oct 03, 2008 16.32 16.90 15.95 16.00 0 -0.04(-0.26%)
Oct 02, 2008 16.97 16.97 15.98 16.04 1,399,374 -0.96(-5.63%)
Oct 01, 2008 16.91 17.33 16.80 17.00 2,681,436 -0.04(-0.21%)
Sep 30, 2008 15.76 17.09 15.44 17.04 3,550,349 +1.47(+9.48%)
Sep 29, 2008 16.65 16.65 15.39 15.56 4,034,383 -1.29(-7.67%)
Sep 26, 2008 16.92 16.92 16.46 16.85 0 -0.31(-1.78%)
Sep 25, 2008 16.76 17.18 16.71 17.16 1,303,645 +0.43(+2.60%)
Sep 24, 2008 16.51 17.04 16.42 16.72 1,613,861 +0.23(+1.42%)
Sep 23, 2008 16.60 17.00 16.34 16.49 1,638,820 -0.08(-0.50%)
Sep 22, 2008 17.17 17.28 16.50 16.57 1,997,744 -0.56(-3.26%)
Sep 19, 2008 16.74 17.62 16.67 17.13 0 +1.05(+6.50%)
Sep 18, 2008 15.92 16.18 15.29 16.08 3,865,572 +0.34(+2.16%)
Sep 17, 2008 17.11 17.32 15.60 15.74 2,701,680 -1.53(-8.84%)
Sep 16, 2008 16.31 17.27 15.88 17.27 4,122,787 +0.85(+5.19%)
Sep 15, 2008 17.16 17.17 16.42 16.42 1,718,040 -1.06(-6.08%)
Sep 12, 2008 17.04 17.55 17.04 17.48 1,377,108 +0.32(+1.85%)
Sep 11, 2008 17.21 17.29 16.81 17.17 2,765,367 -0.11(-0.61%)
Sep 10, 2008 16.75 17.32 16.74 17.27 1,692,905 +0.53(+3.19%)
Sep 09, 2008 17.93 17.93 16.72 16.74 2,581,501 -1.25(-6.93%)
Sep 08, 2008 17.99 18.33 17.89 17.98 1,423,555 +0.15(+0.82%)
Sep 05, 2008 17.98 17.98 17.42 17.84 0 -0.18(-1.01%)
Sep 04, 2008 18.52 18.65 17.86 18.02 1,759,147 -0.61(-3.25%)
Sep 03, 2008 18.82 18.92 18.49 18.62 1,450,585 -0.13(-0.69%)
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.