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 28, 2010	10.99	11.07	10.77	10.99	3,036,553	+0.28(+2.63%)
May 27, 2010	10.60	10.74	10.57	10.70	1,097,216	+0.25(+2.42%)
May 26, 2010	10.37	10.63	10.33	10.45	1,725,525	+0.14(+1.31%)
May 25, 2010	10.30	10.36	10.05	10.32	2,578,071	-0.20(-1.90%)
May 24, 2010	10.56	10.63	10.44	10.52	2,008,107	-0.05(-0.44%)
May 21, 2010	10.43	10.62	10.37	10.56	3,113,235	+0.00(+0.00%)
May 20, 2010	10.68	10.83	10.56	10.56	2,658,386	-0.37(-3.39%)
May 19, 2010	11.11	11.16	10.81	10.93	2,659,041	-0.18(-1.59%)
May 18, 2010	11.33	11.36	11.06	11.11	9,192	-0.14(-1.25%)
May 17, 2010	11.44	11.55	11.07	11.25	1,720,376	-0.17(-1.49%)
May 14, 2010	11.42	11.56	11.30	11.42	1,838,074	-0.14(-1.17%)
May 13, 2010	11.39	11.69	11.28	11.56	2,126,517	+0.17(+1.50%)
May 12, 2010	11.40	11.47	11.36	11.38	2,113,721	+0.01(+0.10%)
May 11, 2010	11.27	11.47	11.24	11.37	170	+0.21(+1.89%)
May 10, 2010	11.10	11.17	11.09	11.16	2,824,347	+0.31(+2.87%)
May 07, 2010	11.00	11.15	10.69	10.85	3,010,691	+0.10(+0.93%)
May 06, 2010	10.75	11.64	10.30	10.75	340	-0.85(-7.34%)
May 05, 2010	11.70	11.74	11.57	11.60	1,956,545	-0.07(-0.60%)
May 04, 2010	11.84	12.10	11.63	11.67	2,814,693	-0.35(-2.88%)

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.