Skip to main content

Mdu Res Group Inc (NY: MDU )

25.98 -0.44 (-1.65%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.93 16.15 15.93 16.15 1,985,156 +0.25(+1.57%)
Nov 29, 2018 15.91 16.08 15.84 15.90 1,165,619 +0.06(+0.39%)
Nov 28, 2018 15.71 15.94 15.64 15.84 1,564,050 +0.08(+0.50%)
Nov 27, 2018 15.84 15.86 15.72 15.76 706,464 -0.07(-0.46%)
Nov 26, 2018 15.85 15.90 15.77 15.83 993,386 +0.04(+0.23%)
Nov 23, 2018 15.61 15.88 15.53 15.80 531,363 +0.14(+0.90%)
Nov 21, 2018 15.66 15.66 15.66 0 -0.27(-1.69%)
Nov 20, 2018 16.24 16.42 15.90 15.92 1,574,154 -0.29(-1.81%)
Nov 19, 2018 16.02 16.22 15.95 16.22 1,429,144 +0.17(+1.06%)
Nov 16, 2018 16.15 16.20 15.98 16.05 974,385 -0.02(-0.11%)
Nov 15, 2018 15.80 16.06 15.65 16.06 1,311,912 +0.13(+0.80%)
Nov 14, 2018 16.17 16.17 15.90 15.94 931,840 -0.20(-1.21%)
Nov 13, 2018 16.19 16.27 16.06 16.13 868,489 -0.04(-0.26%)
Nov 12, 2018 16.17 16.39 16.10 16.17 1,974,657 -0.01(-0.08%)
Nov 09, 2018 16.02 16.30 15.99 16.19 1,264,324 +0.12(+0.72%)
Nov 08, 2018 16.02 16.07 15.91 16.07 934,764 +0.08(+0.50%)
Nov 07, 2018 15.89 16.01 15.81 15.99 1,089,523 +0.18(+1.16%)
Nov 06, 2018 15.82 15.87 15.74 15.81 2,082,759 -0.01(-0.04%)
Nov 05, 2018 15.55 15.91 15.50 15.81 2,290,543 +0.24(+1.53%)
Nov 02, 2018 15.81 15.91 15.48 15.58 2,026,787 -0.24(-1.50%)
Nov 01, 2018 15.53 15.94 15.36 15.81 2,597,873 +0.59(+3.85%)
Oct 31, 2018 15.42 15.42 15.00 15.23 4,760,863 -0.19(-1.23%)
Oct 30, 2018 15.56 15.71 15.37 15.42 2,062,388 -0.15(-0.98%)
Oct 29, 2018 15.56 15.81 15.52 15.57 1,627,363 +0.08(+0.51%)
Oct 26, 2018 15.60 15.70 15.33 15.49 1,513,452 -0.15(-0.94%)
Oct 25, 2018 16.05 16.05 15.58 15.64 2,298,517 -0.43(-2.70%)
Oct 24, 2018 15.86 16.19 15.85 16.07 1,824,087 +0.27(+1.70%)
Oct 23, 2018 15.90 15.95 15.70 15.80 1,502,269 -0.15(-0.96%)
Oct 22, 2018 15.91 15.99 15.88 15.95 1,492,419 +0.04(+0.23%)
Oct 19, 2018 15.83 15.97 15.81 15.92 1,526,564 +0.12(+0.77%)
Oct 18, 2018 15.64 15.92 15.64 15.80 1,704,269 +0.15(+0.97%)
Oct 17, 2018 15.45 15.67 15.39 15.64 1,214,376 +0.13(+0.87%)
Oct 16, 2018 15.39 15.57 15.30 15.51 1,461,910 +0.14(+0.91%)
Oct 15, 2018 15.34 15.45 15.33 15.37 1,239,059 +0.00(+0.00%)
Oct 12, 2018 15.56 15.59 15.31 15.37 1,294,646 -0.14(-0.91%)
Oct 11, 2018 15.92 15.92 15.49 15.51 1,146,074 -0.40(-2.49%)
Oct 10, 2018 15.97 16.12 15.91 15.91 1,360,007 -0.07(-0.46%)
Oct 09, 2018 16.03 16.09 15.89 15.98 813,666 -0.06(-0.38%)
Oct 08, 2018 15.88 16.10 15.88 16.04 1,168,213 +0.18(+1.12%)
Oct 05, 2018 15.74 15.90 15.74 15.86 1,260,390 +0.12(+0.74%)
Oct 04, 2018 15.58 15.81 15.55 15.75 2,024,019 +0.15(+0.98%)
Oct 03, 2018 15.76 15.85 15.55 15.59 2,043,057 -0.16(-1.01%)
Oct 02, 2018 15.63 15.83 15.59 15.75 1,555,142 +0.16(+1.06%)
Oct 01, 2018 15.67 15.72 15.53 15.59 1,125,966 -0.09(-0.54%)
Sep 28, 2018 15.61 15.76 15.59 15.67 1,147,136 +0.07(+0.47%)
Sep 27, 2018 15.49 15.70 15.48 15.60 1,343,752 +0.13(+0.87%)
Sep 26, 2018 15.75 15.79 15.45 15.47 1,355,472 -0.23(-1.48%)
Sep 25, 2018 15.83 15.83 15.68 15.70 1,102,525 -0.09(-0.58%)
Sep 24, 2018 16.04 16.08 15.74 15.79 1,905,217 -0.25(-1.56%)
Sep 21, 2018 16.05 16.14 16.02 16.04 2,709,922 -0.05(-0.30%)
Sep 20, 2018 16.10 16.11 16.00 16.09 1,430,773 +0.02(+0.15%)
Sep 19, 2018 16.53 16.54 16.00 16.06 1,348,787 -0.47(-2.84%)
Sep 18, 2018 16.52 16.60 16.49 16.53 1,353,907 +0.02(+0.11%)
Sep 17, 2018 16.59 16.65 16.49 16.52 1,416,327 -0.01(-0.07%)
Sep 14, 2018 16.53 16.62 16.47 16.53 1,575,242 -0.06(-0.37%)
Sep 13, 2018 16.51 16.68 16.47 16.59 1,239,798 +0.09(+0.52%)
Sep 12, 2018 16.58 16.65 16.49 16.50 900,995 -0.11(-0.68%)
Sep 11, 2018 16.59 16.80 16.58 16.62 1,296,112 +0.01(+0.04%)
Sep 10, 2018 16.85 16.89 16.60 16.61 1,467,074 -0.22(-1.30%)
Sep 07, 2018 16.94 16.98 16.80 16.83 677,814 -0.22(-1.32%)
Sep 06, 2018 17.04 17.10 16.93 17.05 842,347 +0.03(+0.18%)
Sep 05, 2018 16.88 17.04 16.82 17.02 645,063 +0.16(+0.94%)
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.