Skip to main content

Mdu Res Group Inc (NY: MDU )

24.98 +0.48 (+1.96%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.71 19.87 19.71 19.79 1,263,412 +0.06(+0.33%)
Dec 30, 2021 19.82 19.86 19.65 19.73 1,018,719 +0.00(+0.00%)
Dec 29, 2021 19.54 19.81 19.54 19.73 983,641 +0.23(+1.18%)
Dec 28, 2021 19.07 19.51 19.06 19.50 1,335,748 +0.37(+1.95%)
Dec 27, 2021 18.93 19.16 18.77 19.13 1,356,336 +0.20(+1.05%)
Dec 23, 2021 18.94 19.04 18.89 18.93 467,152 +0.06(+0.31%)
Dec 22, 2021 18.77 18.91 18.70 18.87 640,181 +0.11(+0.58%)
Dec 21, 2021 18.60 18.82 18.51 18.76 1,285,455 +0.27(+1.46%)
Dec 20, 2021 18.59 18.71 18.17 18.49 1,089,548 -0.29(-1.54%)
Dec 17, 2021 18.93 19.04 18.68 18.78 3,438,096 -0.20(-1.05%)
Dec 16, 2021 19.09 19.44 18.94 18.98 1,708,028 -0.10(-0.50%)
Dec 15, 2021 18.52 19.13 18.45 19.07 1,951,843 +0.73(+3.99%)
Dec 14, 2021 18.37 18.64 18.30 18.34 1,783,913 +0.03(+0.14%)
Dec 13, 2021 18.30 18.43 18.20 18.32 1,679,658 -0.03(-0.14%)
Dec 10, 2021 18.49 18.56 18.32 18.34 1,865,120 -0.03(-0.17%)
Dec 09, 2021 18.30 18.57 18.23 18.37 1,181,369 -0.01(-0.04%)
Dec 08, 2021 18.25 18.41 18.14 18.38 1,105,182 +0.11(+0.59%)
Dec 07, 2021 18.22 18.43 18.10 18.27 1,265,848 +0.08(+0.46%)
Dec 06, 2021 18.09 18.46 18.09 18.19 2,693,823 +0.28(+1.56%)
Dec 03, 2021 17.76 17.95 17.71 17.91 1,643,047 +0.26(+1.48%)
Dec 02, 2021 17.57 17.81 17.55 17.65 1,570,524 +0.19(+1.09%)
Dec 01, 2021 17.65 18.08 17.45 17.46 1,268,691 +0.11(+0.66%)
Nov 30, 2021 17.83 17.89 17.34 17.34 2,634,202 -0.68(-3.75%)
Nov 29, 2021 18.14 18.22 17.96 18.02 1,492,039 +0.01(+0.04%)
Nov 26, 2021 18.31 18.33 17.90 18.01 979,836 -0.65(-3.48%)
Nov 24, 2021 18.60 18.71 18.51 18.66 1,274,707 +0.06(+0.34%)
Nov 23, 2021 18.45 18.63 18.38 18.60 1,042,262 +0.25(+1.35%)
Nov 22, 2021 18.13 18.48 18.10 18.35 1,095,074 +0.22(+1.19%)
Nov 19, 2021 17.95 18.25 17.85 18.13 1,995,656 +0.13(+0.71%)
Nov 18, 2021 18.25 18.04 17.92 18.01 1,311,450 -0.31(-1.70%)
Nov 17, 2021 18.27 18.36 17.96 18.32 1,975,533 -0.06(-0.31%)
Nov 16, 2021 18.62 18.62 18.34 18.38 1,464,372 -0.21(-1.13%)
Nov 15, 2021 18.50 18.62 18.32 18.59 1,541,309 +0.18(+0.97%)
Nov 12, 2021 18.59 18.62 18.38 18.41 948,277 -0.10(-0.52%)
Nov 11, 2021 18.46 18.54 18.24 18.50 1,176,029 -0.01(-0.03%)
Nov 10, 2021 18.27 18.51 1,165,609 +0.31(+1.68%)
Nov 09, 2021 18.52 18.57 18.18 18.20 1,152,538 -0.31(-1.65%)
Nov 08, 2021 18.45 18.61 18.25 18.51 1,762,026 +0.15(+0.83%)
Nov 05, 2021 18.20 18.61 18.13 18.36 1,346,052 +0.24(+1.30%)
Nov 04, 2021 18.92 19.07 17.87 18.12 2,447,879 -1.68(-8.49%)
Nov 03, 2021 19.60 19.85 19.56 19.80 1,094,495 +0.13(+0.68%)
Nov 02, 2021 19.90 19.90 19.53 19.67 749,538 -0.14(-0.71%)
Nov 01, 2021 19.64 19.94 19.53 19.81 983,756 +0.24(+1.20%)
Oct 29, 2021 19.72 19.96 19.55 19.57 1,915,617 -0.23(-1.16%)
Oct 28, 2021 19.59 19.81 19.58 19.80 906,416 +0.27(+1.37%)
Oct 27, 2021 19.96 19.99 19.50 19.53 998,362 -0.42(-2.11%)
Oct 26, 2021 19.92 19.96 595,798 +0.06(+0.32%)
Oct 25, 2021 19.90 19.99 19.69 19.89 667,750 +0.03(+0.13%)
Oct 22, 2021 19.80 19.96 19.79 19.87 544,244 +0.17(+0.87%)
Oct 21, 2021 19.87 19.89 19.62 19.69 689,062 -0.18(-0.90%)
Oct 20, 2021 19.61 20.04 19.60 19.87 530,195 +0.20(+1.04%)
Oct 19, 2021 19.64 19.67 19.46 19.67 699,648 +0.15(+0.78%)
Oct 18, 2021 19.60 19.69 19.50 19.52 711,378 -0.20(-1.03%)
Oct 15, 2021 19.80 19.90 19.71 19.72 728,808 +0.01(+0.06%)
Oct 14, 2021 19.52 19.76 19.44 19.71 802,801 +0.30(+1.54%)
Oct 13, 2021 19.43 19.52 19.26 19.41 679,951 -0.01(-0.07%)
Oct 12, 2021 19.24 19.51 19.17 19.42 758,472 +0.17(+0.86%)
Oct 11, 2021 19.65 19.65 19.24 19.25 449,974 -0.39(-1.98%)
Oct 08, 2021 19.64 19.80 19.61 19.64 595,860 -0.06(-0.32%)
Oct 07, 2021 19.73 19.89 19.66 19.71 1,017,108 +0.09(+0.45%)
Oct 06, 2021 19.32 19.62 19.22 19.62 1,051,100 +0.16(+0.82%)
Oct 05, 2021 19.52 19.75 19.38 19.46 1,045,580 +0.02(+0.10%)
Oct 04, 2021 19.29 19.63 19.29 19.44 1,252,239 +0.14(+0.73%)
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.