Skip to main content

Mdu Res Group Inc (NY: MDU )

25.20 +0.70 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.59 19.86 19.55 19.83 1,677,059 +0.21(+1.06%)
Jun 29, 2021 19.99 20.07 19.58 19.62 1,747,886 -0.34(-1.68%)
Jun 28, 2021 20.14 20.14 19.73 19.95 1,590,899 -0.24(-1.19%)
Jun 25, 2021 20.00 20.25 19.84 20.19 3,072,177 +0.27(+1.33%)
Jun 24, 2021 19.59 20.00 19.41 19.93 2,739,436 +0.42(+2.14%)
Jun 23, 2021 19.59 19.66 19.46 19.51 1,841,851 -0.11(-0.55%)
Jun 22, 2021 19.90 19.90 19.55 19.62 1,766,738 -0.26(-1.30%)
Jun 21, 2021 19.56 19.94 19.49 19.88 3,131,546 +0.49(+2.51%)
Jun 18, 2021 19.59 19.52 19.36 19.39 3,760,801 -0.56(-2.82%)
Jun 17, 2021 20.58 20.58 19.93 19.95 2,005,789 -0.65(-3.13%)
Jun 16, 2021 20.79 20.92 20.40 20.60 1,968,169 -0.17(-0.82%)
Jun 15, 2021 20.80 20.86 20.68 20.77 1,701,689 -0.03(-0.12%)
Jun 14, 2021 21.06 21.13 20.67 20.80 1,034,836 -0.30(-1.41%)
Jun 11, 2021 21.00 21.14 20.95 21.09 1,957,934 +0.16(+0.76%)
Jun 10, 2021 21.11 21.16 20.93 20.93 981,283 -0.18(-0.84%)
Jun 09, 2021 21.04 21.19 20.95 21.11 975,907 +0.01(+0.04%)
Jun 08, 2021 21.06 21.15 20.93 21.10 1,191,168 -0.09(-0.44%)
Jun 07, 2021 21.28 21.37 21.11 21.20 993,401 -0.05(-0.24%)
Jun 04, 2021 21.47 21.48 21.22 21.25 903,550 -0.11(-0.50%)
Jun 03, 2021 21.13 21.44 21.04 21.36 1,186,792 +0.18(+0.86%)
Jun 02, 2021 21.26 21.28 21.09 21.17 927,864 -0.02(-0.09%)
Jun 01, 2021 21.31 21.37 21.08 21.19 1,250,895 +0.03(+0.15%)
May 28, 2021 21.15 21.20 21.02 21.16 863,104 +0.08(+0.36%)
May 27, 2021 21.38 21.38 21.08 21.09 1,188,620 -0.13(-0.59%)
May 26, 2021 21.21 21.37 21.15 21.21 1,291,309 +0.08(+0.36%)
May 25, 2021 21.41 21.42 21.10 21.14 1,183,882 -0.29(-1.35%)
May 24, 2021 21.45 21.50 21.30 21.42 791,633 +0.13(+0.59%)
May 21, 2021 21.12 21.35 21.05 21.30 924,275 +0.18(+0.86%)
May 20, 2021 21.08 21.24 20.98 21.12 991,887 +0.04(+0.18%)
May 19, 2021 21.23 21.31 20.88 21.08 1,749,750 -0.23(-1.09%)
May 18, 2021 21.51 21.72 21.28 21.31 951,435 -0.30(-1.40%)
May 17, 2021 21.47 21.69 21.43 21.61 751,893 -0.04(-0.20%)
May 14, 2021 21.60 21.77 21.49 21.66 1,046,941 +0.17(+0.79%)
May 13, 2021 20.86 21.57 20.77 21.49 1,219,538 +0.67(+3.23%)
May 12, 2021 21.53 21.53 20.82 20.81 1,061,959 -0.67(-3.10%)
May 11, 2021 21.55 21.62 21.32 21.48 1,418,157 -0.18(-0.84%)
May 10, 2021 21.85 22.02 21.64 21.66 940,513 -0.06(-0.26%)
May 07, 2021 21.44 21.74 21.30 21.72 1,458,036 +0.35(+1.62%)
May 06, 2021 21.39 21.67 21.28 21.37 1,201,915 -0.01(-0.06%)
May 05, 2021 21.39 21.53 21.10 21.39 1,589,430 -0.03(-0.15%)
May 04, 2021 21.14 21.44 21.14 21.42 1,650,522 +0.28(+1.31%)
May 03, 2021 21.22 21.37 21.07 21.14 980,796 +0.11(+0.51%)
Apr 30, 2021 20.95 21.16 20.93 21.03 4,820,774 -0.01(-0.06%)
Apr 29, 2021 20.81 21.13 20.78 21.05 1,313,423 +0.27(+1.30%)
Apr 28, 2021 20.88 20.89 20.64 20.78 1,746,855 -0.06(-0.30%)
Apr 27, 2021 21.04 21.08 20.78 20.84 1,276,207 -0.23(-1.10%)
Apr 26, 2021 21.06 21.17 21.00 21.07 1,492,634 +0.05(+0.24%)
Apr 23, 2021 20.96 21.15 20.82 21.02 1,743,724 +0.08(+0.36%)
Apr 22, 2021 20.99 21.12 20.90 20.95 1,379,936 -0.04(-0.21%)
Apr 21, 2021 20.75 21.04 20.66 20.99 1,548,293 +0.21(+1.00%)
Apr 20, 2021 20.69 20.86 20.50 20.78 1,407,002 +0.02(+0.09%)
Apr 19, 2021 20.75 20.77 20.53 20.76 1,592,538 +0.11(+0.55%)
Apr 16, 2021 20.56 20.71 20.43 20.65 1,332,051 +0.19(+0.95%)
Apr 15, 2021 20.34 20.52 20.31 20.46 1,133,408 +0.16(+0.81%)
Apr 14, 2021 20.12 20.41 20.12 20.29 1,169,948 +0.06(+0.28%)
Apr 13, 2021 20.12 20.36 19.98 20.24 1,453,411 +0.09(+0.47%)
Apr 12, 2021 20.10 20.28 20.07 20.14 1,591,552 +0.17(+0.85%)
Apr 09, 2021 19.83 20.03 19.76 19.97 1,462,011 +0.14(+0.70%)
Apr 08, 2021 19.66 19.90 19.56 19.83 2,252,462 +0.10(+0.51%)
Apr 07, 2021 19.94 19.98 19.59 19.73 3,164,397 -0.17(-0.85%)
Apr 06, 2021 20.04 20.24 19.83 19.90 2,160,779 -0.17(-0.85%)
Apr 05, 2021 20.09 20.17 19.93 20.07 1,703,865 +0.08(+0.41%)
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.