Skip to main content

Mdu Res Group Inc (NY: MDU )

24.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.71 21.88 21.60 21.72 8,236,773 +0.13(+0.59%)
Jul 28, 2023 21.76 21.85 21.47 21.59 1,898,610 -0.06(-0.27%)
Jul 27, 2023 22.02 22.14 21.58 21.65 1,530,818 -0.37(-1.69%)
Jul 26, 2023 21.85 22.13 21.78 22.02 1,303,096 +0.16(+0.72%)
Jul 25, 2023 21.54 21.89 21.54 21.87 1,467,235 +0.12(+0.54%)
Jul 24, 2023 21.69 21.87 21.61 21.75 1,445,062 +0.12(+0.54%)
Jul 21, 2023 21.60 21.74 21.43 21.63 1,307,954 +0.06(+0.27%)
Jul 20, 2023 21.44 21.59 21.20 21.57 1,179,410 +0.24(+1.10%)
Jul 19, 2023 21.36 21.43 21.11 21.34 1,683,461 -0.01(-0.05%)
Jul 18, 2023 21.11 21.39 21.03 21.35 2,032,353 +0.31(+1.49%)
Jul 17, 2023 21.07 21.24 20.90 21.03 1,143,238 -0.02(-0.09%)
Jul 14, 2023 21.35 21.40 20.91 21.05 1,671,179 -0.30(-1.43%)
Jul 13, 2023 21.25 21.40 21.19 21.36 1,652,214 +0.09(+0.42%)
Jul 12, 2023 21.10 21.29 20.88 21.27 2,505,599 +0.44(+2.12%)
Jul 11, 2023 20.49 20.84 19.98 20.83 4,519,965 +0.42(+2.07%)
Jul 10, 2023 20.19 20.48 20.19 20.40 1,729,927 +0.18(+0.87%)
Jul 07, 2023 20.41 20.43 20.07 20.23 3,616,693 -0.29(-1.44%)
Jul 06, 2023 20.38 20.55 20.25 20.52 1,881,275 -0.06(-0.29%)
Jul 05, 2023 20.50 20.70 20.40 20.58 1,302,156 -0.03(-0.14%)
Jul 03, 2023 20.65 20.86 20.58 20.61 962,444 +0.05(+0.24%)
Jun 30, 2023 20.72 20.72 20.54 20.56 1,393,525 -0.07(-0.33%)
Jun 29, 2023 20.39 20.67 20.34 20.63 1,315,557 +0.21(+1.01%)
Jun 28, 2023 20.33 20.43 20.09 20.42 2,185,402 +0.01(+0.05%)
Jun 27, 2023 19.98 20.42 19.85 20.41 1,371,681 +0.46(+2.31%)
Jun 26, 2023 19.69 20.03 19.69 19.95 1,582,282 +0.39(+2.01%)
Jun 23, 2023 19.94 20.01 19.56 19.56 2,582,419 -0.46(-2.31%)
Jun 22, 2023 20.03 20.04 19.77 20.02 1,175,305 +0.01(+0.05%)
Jun 21, 2023 19.84 20.10 19.70 20.01 1,359,199 +0.10(+0.49%)
Jun 20, 2023 20.02 20.07 19.82 19.91 1,338,546 -0.32(-1.60%)
Jun 16, 2023 20.42 20.45 20.22 20.24 2,721,016 -0.03(-0.15%)
Jun 15, 2023 19.92 20.29 19.91 20.27 1,519,728 +0.93(+4.83%)
May 08, 2023 19.73 19.78 19.26 19.33 2,199,812 -0.27(-1.40%)
May 05, 2023 19.16 19.63 19.16 19.61 3,086,128 +0.62(+3.24%)
May 04, 2023 18.95 19.18 18.27 18.99 2,971,941 -0.16(-0.84%)
May 03, 2023 19.23 19.46 19.11 19.15 1,723,591 -0.03(-0.14%)
May 02, 2023 19.50 19.56 19.04 19.18 1,365,242 -0.46(-2.35%)
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.