Skip to main content

Mdu Res Group Inc (NY: MDU )

24.86 +0.16 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.48 10.55 10.34 10.55 1,047,237 +0.12(+1.16%)
Apr 28, 2005 10.54 10.60 10.41 10.43 741,697 -0.13(-1.22%)
Apr 27, 2005 10.49 10.68 10.43 10.56 1,153,267 -0.02(-0.19%)
Apr 26, 2005 10.71 10.74 10.54 10.58 1,220,880 -0.20(-1.85%)
Apr 25, 2005 10.66 10.78 10.63 10.78 944,536 +0.17(+1.58%)
Apr 22, 2005 10.62 10.81 10.58 10.61 1,364,814 -0.07(-0.69%)
Apr 21, 2005 10.66 10.75 10.55 10.69 1,174,012 +0.15(+1.45%)
Apr 20, 2005 10.66 10.73 10.47 10.53 1,281,578 -0.09(-0.81%)
Apr 19, 2005 10.54 10.68 10.53 10.62 1,790,983 +0.22(+2.14%)
Apr 18, 2005 10.46 10.52 10.29 10.40 1,396,060 +0.00(+0.04%)
Apr 15, 2005 10.54 10.64 10.37 10.39 1,425,257 -0.15(-1.41%)
Apr 14, 2005 10.77 10.78 10.54 10.54 2,819,012 -0.19(-1.75%)
Apr 13, 2005 10.77 10.77 10.66 10.73 954,269 -0.04(-0.40%)
Apr 12, 2005 10.59 10.81 10.55 10.77 1,170,426 +0.15(+1.43%)
Apr 11, 2005 10.63 10.69 10.58 10.62 1,489,797 -0.07(-0.62%)
Apr 08, 2005 10.82 10.88 10.63 10.69 1,106,399 -0.16(-1.44%)
Apr 07, 2005 10.79 10.87 10.76 10.84 881,533 +0.03(+0.25%)
Apr 06, 2005 10.85 10.89 10.80 10.82 1,092,056 +0.00(+0.00%)
Apr 05, 2005 10.72 10.85 10.72 10.82 1,787,910 +0.08(+0.76%)
Apr 04, 2005 10.77 10.77 10.62 10.73 1,480,064 +0.02(+0.15%)
Apr 01, 2005 10.80 10.84 10.62 10.72 1,639,621 -0.07(-0.62%)
Mar 31, 2005 10.62 10.78 10.61 10.78 1,204,233 +0.10(+0.91%)
Mar 30, 2005 10.56 10.69 10.54 10.69 1,122,790 +0.14(+1.30%)
Mar 29, 2005 10.71 10.78 10.54 10.55 1,177,085 -0.11(-1.03%)
Mar 28, 2005 10.85 10.85 10.66 10.66 972,965 -0.12(-1.12%)
Mar 24, 2005 10.75 10.92 10.74 10.78 1,225,746 +0.07(+0.62%)
Mar 23, 2005 10.72 10.74 10.62 10.71 718,391 -0.06(-0.54%)
Mar 22, 2005 10.94 11.07 10.75 10.77 1,002,930 -0.21(-1.88%)
Mar 21, 2005 11.02 11.02 10.90 10.98 912,010 +0.01(+0.11%)
Mar 18, 2005 11.11 11.13 10.90 10.97 1,938,503 -0.12(-1.09%)
Mar 17, 2005 10.92 11.10 10.90 11.09 1,687,514 +0.21(+1.97%)
Mar 16, 2005 10.86 10.97 10.85 10.87 817,505 -0.02(-0.14%)
Mar 15, 2005 10.97 11.05 10.89 10.89 2,041,459 -0.00(-0.04%)
Mar 14, 2005 10.80 10.93 10.77 10.89 952,220 +0.16(+1.53%)
Mar 11, 2005 10.81 10.85 10.70 10.73 830,823 -0.05(-0.47%)
Mar 10, 2005 10.84 10.85 10.72 10.78 714,805 -0.07(-0.68%)
Mar 09, 2005 10.94 10.96 10.83 10.85 1,129,705 -0.08(-0.71%)
Mar 08, 2005 11.05 11.05 10.91 10.93 1,898,550 -0.18(-1.65%)
Mar 07, 2005 10.76 11.12 10.74 11.12 2,523,972 +0.32(+2.97%)
Mar 04, 2005 10.56 10.80 10.56 10.80 1,327,678 +0.23(+2.22%)
Mar 03, 2005 10.57 10.66 10.47 10.56 1,514,383 +0.02(+0.22%)
Mar 02, 2005 10.54 10.59 10.47 10.54 564,212 -0.05(-0.44%)
Mar 01, 2005 10.59 10.59 10.50 10.59 913,803 +0.05(+0.52%)
Feb 28, 2005 10.59 10.64 10.46 10.53 1,102,557 -0.06(-0.55%)
Feb 25, 2005 10.54 10.59 10.43 10.59 1,995,359 +0.03(+0.26%)
Feb 24, 2005 10.54 10.60 10.52 10.56 2,906,090 -0.02(-0.15%)
Feb 23, 2005 10.54 10.64 10.50 10.58 849,775 +0.03(+0.30%)
Feb 22, 2005 10.73 10.73 10.53 10.55 1,160,950 -0.17(-1.57%)
Feb 18, 2005 10.78 10.80 10.65 10.71 597,762 -0.04(-0.36%)
Feb 17, 2005 10.78 10.87 10.74 10.75 1,485,187 -0.03(-0.25%)
Feb 16, 2005 10.64 10.78 10.62 10.78 1,220,368 +0.14(+1.32%)
Feb 15, 2005 10.65 10.68 10.60 10.64 716,854 -0.04(-0.33%)
Feb 14, 2005 10.62 10.68 10.60 10.68 631,057 +0.07(+0.70%)
Feb 11, 2005 10.57 10.66 10.53 10.60 741,697 -0.04(-0.33%)
Feb 10, 2005 10.59 10.64 10.54 10.64 800,090 +0.07(+0.70%)
Feb 09, 2005 10.50 10.57 10.47 10.56 1,291,055 +0.04(+0.37%)
Feb 08, 2005 10.40 10.54 10.40 10.52 520,929 +0.09(+0.86%)
Feb 07, 2005 10.49 10.53 10.37 10.43 704,561 -0.06(-0.56%)
Feb 04, 2005 10.30 10.49 10.30 10.49 842,860 +0.19(+1.86%)
Feb 03, 2005 10.29 10.39 10.27 10.30 1,414,500 -0.14(-1.35%)
Feb 02, 2005 10.48 10.48 10.41 10.44 590,335 -0.01(-0.11%)
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.