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 (%)
Jun 29, 2007 13.86 13.99 13.65 13.78 1,151,177 -0.07(-0.53%)
Jun 28, 2007 13.92 14.00 13.86 13.86 917,646 -0.08(-0.60%)
Jun 27, 2007 13.59 13.94 13.47 13.94 1,504,728 +0.29(+2.16%)
Jun 26, 2007 13.76 13.85 13.58 13.65 2,157,720 -0.04(-0.32%)
Jun 25, 2007 13.89 14.01 13.68 13.69 1,987,657 -0.17(-1.21%)
Jun 22, 2007 14.16 14.19 13.82 13.86 1,946,362 -0.31(-2.19%)
Jun 21, 2007 14.21 14.29 14.09 14.17 1,301,101 -0.07(-0.48%)
Jun 20, 2007 14.33 14.36 14.24 14.24 1,662,179 -0.09(-0.65%)
Jun 19, 2007 14.23 14.35 14.14 14.33 1,724,019 +0.04(+0.31%)
Jun 18, 2007 14.38 14.38 14.27 14.29 712,188 -0.05(-0.38%)
Jun 15, 2007 14.16 14.35 14.12 14.34 1,769,383 +0.23(+1.60%)
Jun 14, 2007 14.12 14.24 14.04 14.11 959,145 +0.05(+0.38%)
Jun 13, 2007 13.89 14.12 13.89 14.06 914,188 +0.19(+1.35%)
Jun 12, 2007 14.14 14.16 13.86 13.87 1,212,611 -0.35(-2.45%)
Jun 11, 2007 14.03 14.31 14.00 14.22 1,012,035 +0.15(+1.05%)
Jun 08, 2007 13.95 14.11 13.92 14.07 1,592,201 +0.14(+0.99%)
Jun 07, 2007 14.50 14.50 13.94 13.94 1,739,972 -0.57(-3.90%)
Jun 06, 2007 14.65 14.72 14.50 14.50 1,374,537 -0.20(-1.34%)
Jun 05, 2007 14.89 14.90 14.67 14.70 803,322 -0.26(-1.71%)
Jun 04, 2007 14.88 14.97 14.81 14.95 794,371 +0.02(+0.16%)
Jun 01, 2007 14.97 15.02 14.88 14.93 684,318 +0.03(+0.20%)
May 31, 2007 14.96 15.02 14.83 14.90 1,502,897 -0.06(-0.39%)
May 30, 2007 14.70 14.96 14.56 14.96 1,721,985 +0.26(+1.77%)
May 29, 2007 14.73 14.82 14.66 14.70 1,262,857 +0.02(+0.17%)
May 25, 2007 14.75 14.87 14.61 14.67 859,263 -0.08(-0.53%)
May 24, 2007 14.92 15.10 14.71 14.75 2,035,462 -0.23(-1.54%)
May 23, 2007 15.19 15.23 14.96 14.98 1,005,525 -0.22(-1.45%)
May 22, 2007 15.19 15.31 15.12 15.20 1,467,502 +0.05(+0.32%)
May 21, 2007 15.07 15.24 15.04 15.16 1,606,847 +0.09(+0.59%)
May 18, 2007 15.03 15.12 14.99 15.07 1,006,542 +0.06(+0.39%)
May 17, 2007 14.87 15.04 14.87 15.01 1,155,042 +0.08(+0.53%)
May 16, 2007 14.79 14.93 14.76 14.93 1,492,116 +0.21(+1.44%)
May 15, 2007 14.77 14.89 14.64 14.72 688,794 -0.05(-0.33%)
May 14, 2007 14.77 14.84 14.67 14.77 729,682 -0.02(-0.17%)
May 11, 2007 14.56 14.82 14.55 14.79 1,091,777 +0.27(+1.83%)
May 10, 2007 14.78 14.78 14.50 14.53 1,769,993 -0.33(-2.25%)
May 09, 2007 14.84 14.90 14.78 14.86 1,106,831 -0.06(-0.40%)
May 08, 2007 14.86 14.96 14.76 14.92 1,324,494 -0.02(-0.13%)
May 07, 2007 14.96 14.99 14.82 14.94 1,078,555 -0.02(-0.13%)
May 04, 2007 15.09 15.13 14.88 14.96 1,751,889 -0.13(-0.85%)
May 03, 2007 15.16 15.19 15.07 15.09 1,529,343 -0.07(-0.49%)
May 02, 2007 15.01 15.19 14.94 15.16 1,596,269 +0.12(+0.78%)
May 01, 2007 14.88 15.07 14.73 15.04 1,867,637 +0.15(+0.99%)
Apr 30, 2007 15.17 15.21 14.88 14.89 1,507,780 -0.29(-1.91%)
Apr 27, 2007 15.32 15.33 15.18 15.19 1,142,837 -0.16(-1.03%)
Apr 26, 2007 15.30 15.63 15.28 15.34 1,367,620 -0.03(-0.19%)
Apr 25, 2007 15.16 15.41 15.11 15.37 1,398,337 +0.22(+1.46%)
Apr 24, 2007 15.12 15.16 14.93 15.15 1,495,778 +0.00(+0.00%)
Apr 23, 2007 15.24 15.24 14.33 15.15 2,591,624 -0.07(-0.48%)
Apr 20, 2007 15.13 15.25 14.96 15.22 1,637,564 +0.28(+1.84%)
Apr 19, 2007 15.49 15.49 14.85 14.95 1,178,436 -0.13(-0.85%)
Apr 18, 2007 15.02 15.14 14.96 15.08 1,598,507 +0.00(+0.03%)
Apr 17, 2007 14.89 15.12 14.87 15.07 1,314,527 +0.17(+1.12%)
Apr 16, 2007 14.67 14.90 14.67 14.90 1,279,131 +0.29(+2.02%)
Apr 13, 2007 14.71 14.75 14.60 14.61 1,241,497 -0.10(-0.70%)
Apr 12, 2007 14.74 14.75 14.63 14.71 2,287,505 -0.08(-0.56%)
Apr 11, 2007 14.77 14.88 14.71 14.80 1,137,141 +0.00(+0.00%)
Apr 10, 2007 14.58 14.83 14.42 14.80 3,202,506 +0.24(+1.66%)
Apr 09, 2007 14.38 14.56 14.29 14.56 1,094,218 +0.20(+1.37%)
Apr 05, 2007 14.36 14.41 14.28 14.36 834,039 -0.00(-0.03%)
Apr 04, 2007 14.29 14.37 14.27 14.36 945,108 +0.04(+0.28%)
Apr 03, 2007 14.30 14.35 14.24 14.32 1,015,696 +0.02(+0.17%)
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.