Indicators

Mdu Res Group Inc (NY: MDU )

25.48 +0.38 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.79	10.99	10.71	10.81	1,758,593	+0.09(+0.82%)
May 28, 2009	10.56	10.77	10.46	10.72	1,118,909	+0.21(+1.95%)
May 27, 2009	10.78	10.85	10.51	10.52	1,323,519	-0.26(-2.44%)
May 26, 2009	10.23	10.78	10.16	10.78	1,899,827	+0.52(+5.02%)
May 22, 2009	10.19	10.36	10.03	10.27	1,355,975	+0.15(+1.45%)
May 21, 2009	10.19	10.26	10.00	10.12	1,384,323	-0.18(-1.71%)
May 20, 2009	10.39	10.61	10.27	10.30	1,252,382	-0.04(-0.40%)
May 19, 2009	10.18	10.37	10.08	10.34	1,637,378	+0.19(+1.85%)
May 18, 2009	10.03	10.17	9.992	10.15	1,153,139	+0.28(+2.85%)
May 15, 2009	9.910	10.04	9.816	9.869	1,462,886	-0.06(-0.59%)
May 14, 2009	9.892	10.02	9.752	9.927	1,873,555	-0.03(-0.29%)
May 13, 2009	10.27	10.30	9.916	9.957	1,269,558	-0.45(-4.28%)
May 12, 2009	10.49	10.59	10.30	10.40	1,279,251	-0.03(-0.28%)
May 11, 2009	10.42	10.57	10.33	10.43	1,977,083	-0.16(-1.49%)
May 08, 2009	10.44	10.71	10.39	10.59	2,172,703	+0.25(+2.44%)
May 07, 2009	10.31	10.52	10.25	10.34	1,854,473	+0.13(+1.26%)
May 06, 2009	10.16	10.43	10.08	10.21	1,692,918	+0.13(+1.34%)
May 05, 2009	10.07	10.08	9.810	10.07	1,555,238	+0.05(+0.47%)
May 04, 2009	10.07	10.13	9.716	10.03	2,619,893	+0.12(+1.24%)

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.