Skip to main content

Mdu Res Group Inc (NY: MDU )

26.62 +0.46 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.914 8.950 8.829 8.950 1,894,896 -0.00(-0.04%)
Nov 29, 2004 9.032 9.078 8.921 8.953 1,449,397 -0.05(-0.51%)
Nov 26, 2004 8.953 9.042 8.953 8.999 544,973 +0.01(+0.15%)
Nov 24, 2004 8.898 9.003 8.878 8.986 1,565,349 +0.07(+0.73%)
Nov 23, 2004 8.816 8.921 8.747 8.921 1,893,981 +0.12(+1.42%)
Nov 22, 2004 8.740 8.803 8.678 8.796 1,136,022 +0.08(+0.94%)
Nov 19, 2004 8.721 8.737 8.642 8.714 1,118,935 +0.01(+0.11%)
Nov 18, 2004 8.708 8.727 8.668 8.704 1,027,394 +0.00(+0.04%)
Nov 17, 2004 8.767 8.799 8.658 8.701 1,360,603 +0.00(+0.04%)
Nov 16, 2004 8.708 8.737 8.675 8.698 1,027,089 -0.01(-0.11%)
Nov 15, 2004 8.819 8.826 8.688 8.708 1,335,887 -0.11(-1.26%)
Nov 12, 2004 8.737 8.829 8.685 8.819 1,076,521 +0.08(+0.94%)
Nov 11, 2004 8.799 8.799 8.734 8.737 1,340,159 -0.03(-0.34%)
Nov 10, 2004 8.783 8.816 8.753 8.767 1,718,223 -0.02(-0.22%)
Nov 09, 2004 8.734 8.793 8.717 8.786 1,089,336 +0.08(+0.87%)
Nov 08, 2004 8.760 8.767 8.694 8.711 1,286,455 -0.05(-0.56%)
Nov 05, 2004 8.685 8.760 8.668 8.760 1,439,328 +0.05(+0.56%)
Nov 04, 2004 8.554 8.711 8.495 8.711 1,866,824 +0.15(+1.72%)
Nov 03, 2004 8.390 8.563 8.390 8.563 1,421,630 +0.24(+2.87%)
Nov 02, 2004 8.432 8.436 8.314 8.324 984,980 -0.09(-1.09%)
Nov 01, 2004 8.419 8.439 8.370 8.416 768,333 +0.01(+0.12%)
Oct 29, 2004 8.357 8.413 8.334 8.406 717,070 +0.04(+0.43%)
Oct 28, 2004 8.472 8.488 8.357 8.370 760,705 -0.09(-1.08%)
Oct 27, 2004 8.472 8.521 8.406 8.462 982,539 +0.01(+0.12%)
Oct 26, 2004 8.472 8.504 8.377 8.452 1,342,295 +0.03(+0.39%)
Oct 25, 2004 8.445 8.504 8.396 8.419 1,503,407 -0.05(-0.62%)
Oct 22, 2004 8.390 8.521 8.347 8.472 2,097,202 +0.06(+0.70%)
Oct 21, 2004 8.488 8.488 8.357 8.413 3,107,814 -0.03(-0.39%)
Oct 20, 2004 8.259 8.481 8.259 8.445 2,608,916 +0.13(+1.62%)
Oct 19, 2004 8.685 8.685 8.291 8.311 3,717,781 -0.40(-4.55%)
Oct 18, 2004 8.731 8.767 8.688 8.708 993,218 -0.04(-0.49%)
Oct 15, 2004 8.734 8.767 8.681 8.750 611,798 +0.05(+0.56%)
Oct 14, 2004 8.721 8.747 8.652 8.701 717,070 +0.01(+0.15%)
Oct 13, 2004 8.767 8.767 8.622 8.688 1,305,373 -0.08(-0.90%)
Oct 12, 2004 8.678 8.767 8.662 8.767 1,041,125 +0.09(+1.06%)
Oct 11, 2004 8.662 8.685 8.642 8.675 717,680 +0.01(+0.15%)
Oct 08, 2004 8.586 8.681 8.570 8.662 1,044,787 +0.06(+0.72%)
Oct 07, 2004 8.662 8.668 8.583 8.599 860,789 -0.08(-0.94%)
Oct 06, 2004 8.603 8.685 8.603 8.681 529,411 +0.04(+0.45%)
Oct 05, 2004 8.570 8.642 8.563 8.642 696,931 +0.05(+0.61%)
Oct 04, 2004 8.645 8.678 8.573 8.590 1,252,279 -0.06(-0.64%)
Oct 01, 2004 8.622 8.665 8.596 8.645 1,337,717 +0.02(+0.19%)
Sep 30, 2004 8.596 8.662 8.576 8.629 875,131 +0.04(+0.50%)
Sep 29, 2004 8.586 8.613 8.537 8.586 1,309,340 +0.03(+0.38%)
Sep 28, 2004 8.504 8.563 8.488 8.554 956,602 +0.09(+1.08%)
Sep 27, 2004 8.455 8.498 8.422 8.462 580,369 -0.01(-0.12%)
Sep 24, 2004 8.455 8.508 8.439 8.472 794,880 -0.01(-0.12%)
Sep 23, 2004 8.547 8.567 8.481 8.481 1,164,705 -0.09(-1.03%)
Sep 22, 2004 8.521 8.599 8.465 8.570 1,860,416 +0.04(+0.46%)
Sep 21, 2004 8.501 8.537 8.481 8.531 1,469,231 +0.04(+0.42%)
Sep 20, 2004 8.514 8.524 8.472 8.495 921,817 -0.02(-0.23%)
Sep 17, 2004 8.455 8.514 8.449 8.514 1,626,987 +0.06(+0.70%)
Sep 16, 2004 8.367 8.465 8.357 8.455 1,193,083 +0.10(+1.18%)
Sep 15, 2004 8.285 8.360 8.285 8.357 1,057,602 +0.06(+0.67%)
Sep 14, 2004 8.337 8.337 8.272 8.301 1,076,826 -0.00(-0.04%)
Sep 13, 2004 8.357 8.373 8.295 8.304 1,047,533 -0.03(-0.31%)
Sep 10, 2004 8.373 8.373 8.295 8.331 807,390 +0.00(+0.00%)
Sep 09, 2004 8.324 8.377 8.291 8.331 1,118,630 +0.06(+0.67%)
Sep 08, 2004 8.373 8.393 8.265 8.275 912,052 -0.08(-0.98%)
Sep 07, 2004 8.373 8.413 8.308 8.357 1,139,989 -0.04(-0.43%)
Sep 03, 2004 8.406 8.422 8.327 8.393 679,538 -0.01(-0.16%)
Sep 02, 2004 8.357 8.406 8.341 8.406 784,505 +0.08(+0.94%)
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.