Skip to main content

Mdu Res Group Inc (NY: MDU )

26.16 -0.26 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.19 18.25 17.69 17.69 2,582,002 -0.69(-3.75%)
Nov 29, 2021 18.51 18.59 18.32 18.38 1,462,473 +0.01(+0.04%)
Nov 26, 2021 18.68 18.70 18.26 18.38 960,419 -0.66(-3.48%)
Nov 24, 2021 18.97 19.09 18.88 19.04 1,249,447 +0.07(+0.34%)
Nov 23, 2021 18.82 19.01 18.75 18.97 1,021,609 +0.25(+1.35%)
Nov 22, 2021 18.50 18.85 18.46 18.72 1,073,374 +0.22(+1.19%)
Nov 19, 2021 18.31 18.62 18.21 18.50 1,956,110 +0.13(+0.71%)
Nov 18, 2021 18.62 18.41 18.28 18.37 1,285,462 -0.32(-1.70%)
Nov 17, 2021 18.64 18.73 18.32 18.69 1,936,386 -0.06(-0.31%)
Nov 16, 2021 18.99 18.99 18.71 18.75 1,435,354 -0.21(-1.13%)
Nov 15, 2021 18.88 18.99 18.70 18.96 1,510,766 +0.18(+0.97%)
Nov 12, 2021 18.97 19.00 18.75 18.78 929,486 -0.10(-0.52%)
Nov 11, 2021 18.83 18.92 18.61 18.88 1,152,725 -0.01(-0.03%)
Nov 10, 2021 18.64 18.88 1,142,511 +0.31(+1.68%)
Nov 09, 2021 18.90 18.95 18.55 18.57 1,129,700 -0.31(-1.65%)
Nov 08, 2021 18.83 18.98 18.62 18.88 1,727,110 +0.16(+0.83%)
Nov 05, 2021 18.57 18.99 18.49 18.73 1,319,378 +0.24(+1.30%)
Nov 04, 2021 19.30 19.46 18.23 18.49 2,399,372 -1.72(-8.49%)
Nov 03, 2021 19.99 20.25 19.96 20.20 1,072,806 +0.14(+0.68%)
Nov 02, 2021 20.30 20.30 19.92 20.07 734,686 -0.14(-0.71%)
Nov 01, 2021 20.04 20.35 19.92 20.21 964,262 +0.24(+1.20%)
Oct 29, 2021 20.12 20.37 19.94 19.97 1,877,657 -0.23(-1.16%)
Oct 28, 2021 19.98 20.21 19.98 20.20 888,454 +0.27(+1.37%)
Oct 27, 2021 20.37 20.40 19.90 19.93 978,578 -0.43(-2.11%)
Oct 26, 2021 20.33 20.36 583,992 +0.06(+0.32%)
Oct 25, 2021 20.31 20.40 20.09 20.29 654,518 +0.03(+0.13%)
Oct 22, 2021 20.20 20.37 20.19 20.27 533,459 +0.18(+0.87%)
Oct 21, 2021 20.27 20.29 20.02 20.09 675,407 -0.18(-0.90%)
Oct 20, 2021 20.01 20.45 19.99 20.27 519,689 +0.21(+1.04%)
Oct 19, 2021 20.03 20.07 19.86 20.07 685,784 +0.16(+0.78%)
Oct 18, 2021 19.99 20.09 19.90 19.91 697,281 -0.21(-1.03%)
Oct 15, 2021 20.20 20.31 20.11 20.12 714,366 +0.01(+0.06%)
Oct 14, 2021 19.91 20.16 19.83 20.11 786,893 +0.31(+1.54%)
Oct 13, 2021 19.82 19.91 19.65 19.80 666,477 -0.01(-0.07%)
Oct 12, 2021 19.63 19.90 19.56 19.81 743,442 +0.17(+0.86%)
Oct 11, 2021 20.05 20.05 19.63 19.64 441,057 -0.40(-1.98%)
Oct 08, 2021 20.03 20.20 20.01 20.04 584,052 -0.07(-0.32%)
Oct 07, 2021 20.12 20.29 20.06 20.11 996,952 +0.09(+0.45%)
Oct 06, 2021 19.71 20.01 19.61 20.01 1,030,271 +0.16(+0.82%)
Oct 05, 2021 19.92 20.15 19.77 19.85 1,024,860 +0.02(+0.10%)
Oct 04, 2021 19.68 20.03 19.68 19.83 1,227,424 +0.14(+0.73%)
Oct 01, 2021 19.32 19.92 19.32 19.69 1,455,334 +0.41(+2.12%)
Sep 30, 2021 19.53 19.64 19.29 19.28 1,099,896 -0.25(-1.26%)
Sep 29, 2021 19.49 19.66 19.38 19.53 1,115,178 +0.04(+0.20%)
Sep 28, 2021 19.57 19.72 19.33 19.49 1,696,775 -0.10(-0.53%)
Sep 27, 2021 19.28 19.79 19.23 19.59 2,120,508 +0.45(+2.34%)
Sep 24, 2021 19.16 19.26 19.10 19.14 915,763 -0.01(-0.07%)
Sep 23, 2021 19.09 19.40 19.04 19.16 691,830 +0.08(+0.44%)
Sep 22, 2021 19.25 19.36 19.03 19.07 1,163,178 -0.05(-0.27%)
Sep 21, 2021 19.33 19.42 19.11 19.12 895,063 -0.06(-0.34%)
Sep 20, 2021 19.12 19.38 19.01 19.19 1,410,315 -0.29(-1.47%)
Sep 17, 2021 19.74 19.95 19.46 19.48 4,347,217 -0.27(-1.35%)
Sep 16, 2021 20.24 20.34 19.73 19.74 1,743,670 -0.46(-2.28%)
Sep 15, 2021 20.02 20.36 20.01 20.20 1,546,484 +0.16(+0.78%)
Sep 14, 2021 20.08 20.09 19.72 20.05 1,904,004 +0.02(+0.10%)
Sep 13, 2021 20.24 20.32 19.93 20.03 1,260,541 -0.02(-0.10%)
Sep 10, 2021 20.40 20.44 20.01 20.05 1,107,016 -0.27(-1.34%)
Sep 09, 2021 20.46 20.57 20.31 20.32 1,053,519 -0.21(-1.04%)
Sep 08, 2021 20.37 20.62 20.35 20.53 1,289,914 +0.08(+0.37%)
Sep 07, 2021 20.80 20.80 20.44 20.46 1,023,945 -0.35(-1.68%)
Sep 03, 2021 21.08 21.08 20.80 20.81 792,884 -0.28(-1.32%)
Sep 02, 2021 21.05 21.15 20.97 21.09 829,717 +0.10(+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.