Mdu Res Group Inc (NY: MDU )

28.29 USD +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 28.74 28.78 28.10 28.28 624,095 -1.02(-3.48%)
Nov 24, 2021 29.20 29.37 29.06 29.30 811,910 +0.10(+0.34%)
Nov 23, 2021 28.96 29.25 28.86 29.20 663,857 +0.39(+1.35%)
Nov 22, 2021 28.47 29.01 28.41 28.81 697,495 +0.34(+1.19%)
Nov 19, 2021 28.18 28.65 28.03 28.47 1,271,110 +0.20(+0.71%)
Nov 18, 2021 28.65 28.33 28.13 28.27 835,313 -0.49(-1.70%)
Nov 17, 2021 28.68 28.83 28.20 28.76 1,258,293 -0.09(-0.31%)
Nov 16, 2021 29.23 29.23 28.80 28.85 932,715 -0.33(-1.13%)
Nov 15, 2021 29.05 29.23 28.77 29.18 981,719 +0.28(+0.97%)
Nov 12, 2021 29.19 29.24 28.86 28.90 603,994 -0.15(-0.52%)
Nov 11, 2021 28.98 29.11 28.64 29.05 749,058 -0.01(-0.03%)
Nov 10, 2021 28.69 29.06 742,421 +0.48(+1.68%)
Nov 09, 2021 29.08 29.16 28.55 28.58 734,096 -0.48(-1.65%)
Nov 08, 2021 28.97 29.21 28.66 29.06 1,122,302 +0.24(+0.83%)
Nov 05, 2021 28.57 29.23 28.46 28.82 857,352 +0.37(+1.30%)
Nov 04, 2021 29.70 29.94 28.05 28.45 1,559,148 -2.64(-8.49%)
Nov 03, 2021 30.77 31.17 30.71 31.09 697,126 +0.21(+0.68%)
Nov 02, 2021 31.24 31.24 30.66 30.88 477,410 -0.22(-0.71%)
Nov 01, 2021 30.84 31.31 30.66 31.10 626,592 +0.37(+1.20%)
Oct 29, 2021 30.96 31.34 30.69 30.73 1,220,130 -0.36(-1.16%)
Oct 28, 2021 30.75 31.10 30.74 31.09 577,331 +0.42(+1.37%)
Oct 27, 2021 31.34 31.39 30.62 30.67 635,895 -0.66(-2.11%)
Oct 26, 2021 31.28 31.33 379,487 +0.10(+0.32%)
Oct 25, 2021 31.25 31.39 30.91 31.23 425,316 +0.04(+0.13%)
Oct 22, 2021 31.09 31.34 31.07 31.19 346,650 +0.27(+0.87%)
Oct 21, 2021 31.20 31.23 30.81 30.92 438,890 -0.28(-0.90%)
Oct 20, 2021 30.79 31.47 30.77 31.20 337,702 +0.32(+1.04%)
Oct 19, 2021 30.83 30.88 30.56 30.88 445,633 +0.24(+0.78%)
Oct 18, 2021 30.77 30.91 30.62 30.64 453,104 -0.32(-1.03%)
Oct 15, 2021 31.08 31.25 30.94 30.96 464,206 +0.02(+0.06%)
Oct 14, 2021 30.64 31.03 30.52 30.94 511,335 +0.47(+1.54%)
Oct 13, 2021 30.50 30.64 30.24 30.47 433,087 -0.02(-0.07%)
Oct 12, 2021 30.21 30.63 30.10 30.49 483,100 +0.26(+0.86%)
Oct 11, 2021 30.85 30.85 30.21 30.23 286,606 -0.61(-1.98%)
Oct 08, 2021 30.83 31.09 30.79 30.84 379,526 -0.10(-0.32%)
Oct 07, 2021 30.97 31.23 30.87 30.94 647,835 +0.14(+0.45%)
Oct 06, 2021 30.33 30.80 30.18 30.80 669,486 +0.25(+0.82%)
Oct 05, 2021 30.65 31.01 30.43 30.55 665,970 +0.03(+0.10%)
Oct 04, 2021 30.29 30.82 30.29 30.52 797,599 +0.22(+0.73%)
Oct 01, 2021 29.73 30.65 29.73 30.30 945,698 +0.63(+2.12%)
Sep 30, 2021 30.05 30.23 29.68 29.67 714,729 -0.38(-1.26%)
Sep 29, 2021 30.00 30.26 29.83 30.05 724,660 +0.06(+0.20%)
Sep 28, 2021 30.12 30.35 29.74 29.99 1,102,590 -0.16(-0.53%)
Sep 27, 2021 29.67 30.46 29.60 30.15 1,377,938 +0.69(+2.34%)
Sep 24, 2021 29.48 29.64 29.40 29.46 595,077 -0.02(-0.07%)
Sep 23, 2021 29.38 29.85 29.30 29.48 449,562 +0.13(+0.44%)
Sep 22, 2021 29.63 29.80 29.29 29.35 755,851 -0.08(-0.27%)
Sep 21, 2021 29.74 29.88 29.41 29.43 581,626 -0.10(-0.34%)
Sep 20, 2021 29.42 29.83 29.25 29.53 916,444 -0.44(-1.47%)
Sep 17, 2021 30.38 30.70 29.95 29.97 2,824,887 -0.41(-1.35%)
Sep 16, 2021 31.15 31.30 30.36 30.38 1,133,063 -0.71(-2.28%)
Sep 15, 2021 30.81 31.33 30.79 31.09 1,004,929 +0.24(+0.78%)
Sep 14, 2021 30.90 30.91 30.34 30.85 1,237,251 +0.03(+0.10%)
Sep 13, 2021 31.15 31.27 30.67 30.82 819,119 -0.03(-0.10%)
Sep 10, 2021 31.39 31.46 30.80 30.85 719,356 -0.42(-1.34%)
Sep 09, 2021 31.49 31.65 31.26 31.27 684,593 -0.33(-1.04%)
Sep 08, 2021 31.34 31.73 31.31 31.60 838,206 -0.03(-0.09%)
Sep 07, 2021 32.15 32.15 31.60 31.63 662,300 -0.54(-1.68%)
Sep 03, 2021 32.59 32.59 32.15 32.17 512,847 -0.43(-1.32%)
Sep 02, 2021 32.54 32.70 32.42 32.60 536,671 +0.16(+0.49%)
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.