Skip to main content

Mdu Res Group Inc (NY: MDU )

25.20 +0.70 (+2.86%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.29 15.43 15.22 15.22 1,406,093 -0.12(-0.80%)
Jun 27, 2013 15.27 15.49 15.25 15.34 1,152,700 +0.24(+1.56%)
Jun 26, 2013 14.90 15.14 14.81 15.11 1,157,216 +0.33(+2.23%)
Jun 25, 2013 14.66 14.84 14.56 14.78 1,247,428 +0.24(+1.66%)
Jun 24, 2013 14.43 14.63 14.33 14.54 1,441,037 +0.09(+0.65%)
Jun 21, 2013 14.37 14.49 14.15 14.45 1,570,517 +0.12(+0.82%)
Jun 20, 2013 14.62 14.62 14.30 14.33 1,322,416 -0.42(-2.87%)
Jun 19, 2013 14.99 15.08 14.74 14.75 775,344 -0.26(-1.76%)
Jun 18, 2013 14.83 15.06 14.76 15.02 835,092 +0.22(+1.47%)
Jun 17, 2013 14.85 14.96 14.76 14.80 996,479 +0.05(+0.36%)
Jun 14, 2013 14.67 14.77 14.65 14.74 678,790 +0.02(+0.16%)
Jun 13, 2013 14.67 14.78 14.60 14.72 1,447,909 +0.02(+0.16%)
Jun 12, 2013 14.94 15.05 14.66 14.70 963,288 -0.17(-1.15%)
Jun 11, 2013 14.69 14.98 14.66 14.87 1,355,569 -0.18(-1.17%)
Jun 10, 2013 15.02 15.08 14.86 15.04 1,009,028 +0.07(+0.47%)
Jun 07, 2013 14.89 14.99 14.69 14.97 994,816 +0.10(+0.67%)
Jun 06, 2013 14.76 14.90 14.67 14.87 1,288,279 +0.11(+0.76%)
Jun 05, 2013 14.88 14.92 14.63 14.76 868,630 -0.18(-1.18%)
Jun 04, 2013 14.97 15.07 14.73 14.94 1,349,441 -0.06(-0.39%)
Jun 03, 2013 15.23 15.30 14.99 15.00 1,613,546 -0.19(-1.28%)
May 31, 2013 15.16 15.50 15.13 15.19 1,387,669 +0.01(+0.04%)
May 30, 2013 15.22 15.36 15.16 15.19 1,114,320 -0.04(-0.23%)
May 29, 2013 15.24 15.24 15.05 15.22 1,867,540 -0.09(-0.61%)
May 28, 2013 15.27 15.44 15.20 15.31 1,360,119 +0.22(+1.48%)
May 24, 2013 15.21 15.29 15.06 15.09 1,012,273 -0.21(-1.34%)
May 23, 2013 15.29 15.36 15.06 15.30 1,065,348 -0.12(-0.80%)
May 22, 2013 15.69 15.89 15.35 15.42 1,220,035 -0.29(-1.83%)
May 21, 2013 15.79 15.86 15.63 15.71 1,285,489 -0.08(-0.52%)
May 20, 2013 15.91 15.94 15.76 15.79 1,144,335 -0.12(-0.78%)
May 17, 2013 15.82 15.93 15.78 15.91 853,880 +0.12(+0.78%)
May 16, 2013 15.80 15.88 15.73 15.79 1,271,394 -0.05(-0.33%)
May 15, 2013 15.63 15.91 15.60 15.84 898,108 +0.27(+1.74%)
May 13, 2013 15.55 15.64 15.54 15.57 1,168,075 +0.04(+0.26%)
May 10, 2013 15.52 15.54 15.40 15.53 871,544 +0.02(+0.11%)
May 09, 2013 15.74 15.76 15.47 15.51 1,648,099 -0.23(-1.46%)
May 08, 2013 15.66 15.74 15.58 15.74 1,787,425 +0.05(+0.34%)
May 07, 2013 15.51 15.69 15.44 15.69 2,545,964 +0.18(+1.17%)
May 06, 2013 15.63 15.66 15.49 15.51 1,453,632 -0.06(-0.41%)
May 03, 2013 15.68 15.64 15.49 15.57 1,982,842 +0.12(+0.76%)
May 02, 2013 14.97 15.46 14.97 15.46 2,742,869 +0.65(+4.36%)
May 01, 2013 14.63 14.99 14.44 14.81 2,397,195 +0.15(+1.04%)
Apr 30, 2013 14.38 14.66 14.26 14.66 1,628,831 +0.32(+2.25%)
Apr 29, 2013 14.19 14.39 14.16 14.33 939,621 +0.16(+1.12%)
Apr 26, 2013 14.28 14.31 14.15 14.18 794,122 -0.14(-0.94%)
Apr 25, 2013 14.31 14.46 14.30 14.31 737,024 +0.06(+0.41%)
Apr 24, 2013 14.19 14.30 14.15 14.25 994,870 +0.05(+0.37%)
Apr 23, 2013 14.18 14.22 14.03 14.20 966,410 +0.06(+0.46%)
Apr 22, 2013 14.19 14.19 13.94 14.13 664,046 -0.03(-0.21%)
Apr 19, 2013 13.93 14.18 13.85 14.16 2,743,462 +0.26(+1.86%)
Apr 18, 2013 13.93 14.02 13.75 13.90 1,252,928 +0.03(+0.21%)
Apr 17, 2013 14.12 14.12 13.75 13.88 1,437,978 -0.30(-2.11%)
Apr 16, 2013 14.14 14.20 14.01 14.18 1,260,673 +0.15(+1.09%)
Apr 15, 2013 14.55 14.56 14.00 14.02 1,994,525 -0.60(-4.14%)
Apr 12, 2013 14.57 14.66 14.55 14.63 1,388,799 +0.02(+0.16%)
Apr 11, 2013 14.47 14.62 14.44 14.60 1,063,150 +0.12(+0.81%)
Apr 10, 2013 14.39 14.57 14.35 14.49 1,204,338 +0.11(+0.74%)
Apr 09, 2013 14.41 14.45 14.24 14.38 757,501 +0.03(+0.20%)
Apr 08, 2013 14.03 14.35 14.00 14.35 1,079,897 +0.30(+2.13%)
Apr 05, 2013 13.75 14.05 13.75 14.05 1,390,554 +0.14(+1.01%)
Apr 04, 2013 13.89 13.91 13.73 13.91 1,842,292 +0.00(+0.00%)
Apr 03, 2013 14.39 14.42 13.85 13.91 2,673,778 -0.49(-3.39%)
Apr 02, 2013 14.58 14.62 14.32 14.40 1,697,126 -0.18(-1.21%)
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.