Skip to main content

Mdu Res Group Inc (NY: MDU )

26.16 -0.26 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.10 11.16 11.00 11.16 1,654,906 +0.09(+0.78%)
Nov 29, 2012 11.07 11.10 11.01 11.08 1,013,002 +0.07(+0.64%)
Nov 28, 2012 11.03 11.05 10.94 11.01 1,054,985 -0.04(-0.39%)
Nov 27, 2012 11.03 11.09 11.01 11.05 789,720 +0.04(+0.34%)
Nov 26, 2012 10.98 11.07 10.94 11.01 996,017 +0.02(+0.15%)
Nov 23, 2012 10.88 11.07 10.84 11.00 571,355 +0.05(+0.44%)
Nov 21, 2012 10.91 10.96 10.88 10.95 978,143 +0.03(+0.30%)
Nov 20, 2012 10.79 10.96 10.67 10.91 1,463,228 +0.13(+1.20%)
Nov 19, 2012 10.82 10.91 10.73 10.79 987,953 +0.04(+0.35%)
Nov 16, 2012 10.68 10.76 10.57 10.75 782,358 +0.10(+0.96%)
Nov 15, 2012 10.72 10.76 10.55 10.65 1,874,374 -0.09(-0.85%)
Nov 14, 2012 9.961 10.83 10.72 10.74 1,878,623 -0.06(-0.55%)
Nov 13, 2012 10.79 10.85 10.69 10.80 1,071,426 +0.06(+0.60%)
Nov 12, 2012 10.79 10.91 10.70 10.73 1,254,040 -0.04(-0.40%)
Nov 09, 2012 10.95 10.97 10.75 10.77 2,299,048 -0.21(-1.91%)
Nov 08, 2012 11.16 11.18 10.97 10.98 1,639,138 -0.22(-1.92%)
Nov 07, 2012 11.37 11.42 11.00 11.20 1,482,956 -0.27(-2.35%)
Nov 06, 2012 11.42 11.52 11.39 11.47 893,887 +0.07(+0.61%)
Nov 05, 2012 11.40 11.43 11.36 11.40 720,469 -0.03(-0.28%)
Nov 02, 2012 11.74 11.74 11.42 11.43 1,032,071 -0.27(-2.30%)
Nov 01, 2012 11.57 11.86 11.57 11.70 2,544,442 -0.01(-0.05%)
Oct 31, 2012 11.51 11.71 11.51 11.71 1,530,237 +0.13(+1.16%)
Oct 26, 2012 11.65 11.57 11.57 11.57 946,505 -0.05(-0.46%)
Oct 25, 2012 11.53 11.63 11.47 11.63 783,889 +0.13(+1.17%)
Oct 24, 2012 11.64 11.65 11.47 11.49 883,927 -0.11(-0.93%)
Oct 23, 2012 11.68 11.68 11.50 11.60 925,336 -0.24(-2.05%)
Oct 19, 2012 11.92 11.93 11.72 11.84 1,246,851 -0.09(-0.77%)
Oct 18, 2012 11.84 11.98 11.84 11.93 641,158 +0.01(+0.05%)
Oct 17, 2012 11.72 11.96 11.72 11.93 1,317,808 +0.13(+1.14%)
Oct 16, 2012 11.63 11.79 11.62 11.79 1,338,667 +0.18(+1.58%)
Oct 15, 2012 11.62 11.65 11.52 11.61 904,813 +0.04(+0.33%)
Oct 12, 2012 11.73 11.74 11.56 11.57 714,391 -0.16(-1.33%)
Oct 11, 2012 11.80 11.82 11.73 11.73 874,547 -0.03(-0.23%)
Oct 10, 2012 11.77 11.79 11.68 11.75 1,016,944 +0.00(+0.00%)
Oct 09, 2012 11.77 11.82 11.66 11.75 1,273,767 -0.04(-0.37%)
Oct 08, 2012 11.82 11.85 11.77 11.80 581,786 -0.05(-0.45%)
Oct 05, 2012 11.88 11.91 11.82 11.85 607,625 -0.01(-0.05%)
Oct 04, 2012 11.76 11.86 11.73 11.86 1,396,540 +0.11(+0.92%)
Oct 03, 2012 11.76 11.87 11.72 11.75 1,504,260 -0.02(-0.14%)
Oct 02, 2012 11.81 11.84 11.71 11.77 905,018 -0.03(-0.23%)
Oct 01, 2012 11.94 11.95 11.70 11.79 1,896,129 -0.08(-0.68%)
Sep 28, 2012 11.89 11.93 11.85 11.87 1,692,982 -0.06(-0.50%)
Sep 27, 2012 11.99 12.01 11.89 11.93 639,861 -0.03(-0.27%)
Sep 26, 2012 12.05 12.12 11.95 11.96 957,802 -0.07(-0.58%)
Sep 25, 2012 12.13 12.20 12.03 12.04 888,341 -0.09(-0.76%)
Sep 24, 2012 12.01 12.18 11.91 12.13 1,449,385 +0.10(+0.85%)
Sep 21, 2012 12.11 12.11 12.00 12.02 2,371,643 +0.03(+0.22%)
Sep 20, 2012 11.93 12.02 11.88 12.00 923,307 +0.01(+0.09%)
Sep 19, 2012 12.09 12.14 11.98 11.99 1,123,922 -0.10(-0.80%)
Sep 18, 2012 12.11 12.14 12.06 12.08 951,946 -0.05(-0.44%)
Sep 17, 2012 12.16 12.23 12.12 12.14 937,285 -0.07(-0.57%)
Sep 14, 2012 12.12 12.22 12.11 12.21 1,305,900 +0.09(+0.71%)
Sep 13, 2012 12.12 12.15 12.06 12.12 1,209,305 +0.03(+0.27%)
Sep 12, 2012 12.08 12.12 12.01 12.09 1,042,642 -0.01(-0.04%)
Sep 11, 2012 12.09 12.11 12.05 12.09 736,039 +0.01(+0.11%)
Sep 10, 2012 12.03 12.10 11.96 12.08 1,007,803 +0.06(+0.49%)
Sep 07, 2012 11.98 12.06 11.94 12.02 668,317 +0.03(+0.22%)
Sep 06, 2012 11.84 12.01 11.82 11.99 1,030,112 +0.21(+1.82%)
Sep 05, 2012 11.73 11.83 11.69 11.78 1,350,888 +0.09(+0.73%)
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.