Skip to main content

Mdu Res Group Inc (NY: MDU )

25.52 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.69 11.74 11.56 11.69 1,936,565 +0.11(+0.93%)
Sep 29, 2010 11.55 11.59 11.49 11.58 896,999 -0.04(-0.35%)
Sep 28, 2010 11.62 11.64 11.43 11.62 854,163 +0.06(+0.56%)
Sep 27, 2010 11.66 11.66 11.51 11.56 703,941 -0.10(-0.85%)
Sep 24, 2010 11.60 11.70 11.56 11.66 843,718 +0.16(+1.38%)
Sep 23, 2010 11.50 11.60 11.43 11.50 264 -0.06(-0.56%)
Sep 22, 2010 11.40 11.61 11.40 11.56 787,167 +0.13(+1.18%)
Sep 21, 2010 11.63 11.63 11.41 11.43 1,171,142 -0.18(-1.51%)
Sep 20, 2010 11.36 11.63 11.31 11.60 916,400 +0.26(+2.27%)
Sep 17, 2010 11.34 11.40 11.23 11.34 1,236,639 -0.12(-1.02%)
Sep 15, 2010 11.53 11.55 11.41 11.46 1,109,810 -0.05(-0.46%)
Sep 14, 2010 11.55 11.60 11.50 11.51 38,937 -0.05(-0.41%)
Sep 13, 2010 11.53 11.58 11.43 11.56 986,609 +0.09(+0.82%)
Sep 10, 2010 11.41 11.51 11.32 11.47 951,445 +0.03(+0.26%)
Sep 09, 2010 11.47 11.55 11.41 11.44 834,602 +0.08(+0.67%)
Sep 08, 2010 11.40 11.50 11.35 11.36 907,254 -0.06(-0.51%)
Sep 07, 2010 11.46 11.49 11.36 11.42 341 -0.11(-0.92%)
Sep 03, 2010 11.61 11.63 11.43 11.53 964,964 +0.10(+0.87%)
Sep 02, 2010 11.46 11.51 11.32 11.43 536 -0.09(-0.76%)
Sep 01, 2010 11.19 11.54 11.17 11.51 1,708,095 +0.50(+4.57%)
Aug 31, 2010 11.00 11.07 10.86 11.01 17,586 +0.02(+0.16%)
Aug 30, 2010 11.02 11.06 10.98 10.99 888,207 -0.05(-0.42%)
Aug 27, 2010 10.81 11.06 10.75 11.04 785,510 +0.22(+2.06%)
Aug 26, 2010 10.86 10.89 10.78 10.82 875,562 -0.03(-0.27%)
Aug 25, 2010 10.67 10.88 10.60 10.85 1,050,329 +0.13(+1.26%)
Aug 24, 2010 10.66 10.80 10.60 10.71 428 -0.16(-1.45%)
Aug 23, 2010 10.82 10.99 10.80 10.87 945,996 +0.09(+0.82%)
Aug 20, 2010 10.84 10.86 10.68 10.78 730,209 -0.11(-0.97%)
Aug 19, 2010 11.16 11.17 10.84 10.89 428 -0.30(-2.72%)
Aug 18, 2010 11.29 11.29 11.07 11.19 1,033,834 -0.09(-0.83%)
Aug 17, 2010 11.24 11.36 11.09 11.29 995,567 +0.13(+1.15%)
Aug 16, 2010 11.11 11.25 10.97 11.16 642,486 +0.02(+0.21%)
Aug 13, 2010 11.13 11.30 11.08 11.13 972,579 +0.03(+0.26%)
Aug 12, 2010 10.95 11.16 10.84 11.10 865,760 +0.05(+0.42%)
Aug 11, 2010 11.36 11.36 11.01 11.06 341 -0.46(-3.97%)
Aug 10, 2010 11.51 11.58 11.33 11.51 957,050 -0.08(-0.66%)
Aug 09, 2010 11.63 11.64 11.55 11.59 600,380 +0.05(+0.46%)
Aug 06, 2010 11.54 11.57 11.34 11.54 583,046 -0.01(-0.05%)
Aug 05, 2010 11.47 11.61 11.42 11.54 868,651 -0.02(-0.20%)
Aug 04, 2010 11.53 11.57 11.43 11.57 671,049 +0.05(+0.41%)
Aug 03, 2010 11.73 11.75 11.44 11.52 1,329,046 -0.28(-2.33%)
Aug 02, 2010 11.70 11.88 11.70 11.80 997,797 +0.23(+1.97%)
Jul 30, 2010 11.57 11.67 11.47 11.57 974,575 -0.09(-0.75%)
Jul 29, 2010 11.89 11.91 11.58 11.66 886,988 -0.13(-1.09%)
Jul 28, 2010 11.78 11.91 11.71 11.78 256 -0.17(-1.42%)
Jul 27, 2010 11.95 11.99 11.84 11.95 341 +0.21(+1.80%)
Jul 26, 2010 11.56 11.74 11.51 11.74 802,110 +0.18(+1.52%)
Jul 23, 2010 11.55 11.60 11.44 11.57 793,192 +0.01(+0.05%)
Jul 22, 2010 11.29 11.59 11.29 11.56 1,136,592 +0.41(+3.68%)
Jul 21, 2010 11.44 11.47 11.11 11.15 801,922 -0.25(-2.21%)
Jul 20, 2010 11.40 11.42 11.07 11.40 261 +0.19(+1.67%)
Jul 19, 2010 11.12 11.27 11.02 11.22 781,968 +0.10(+0.90%)
Jul 16, 2010 11.12 11.48 11.12 11.12 619,574 -0.42(-3.65%)
Jul 15, 2010 11.54 11.57 11.34 11.54 675,157 -0.03(-0.25%)
Jul 14, 2010 11.54 11.57 11.40 11.57 22,160 +0.02(+0.15%)
Jul 13, 2010 11.37 11.58 11.32 11.55 1,281,404 +0.23(+2.04%)
Jul 12, 2010 11.22 11.46 11.22 11.32 1,116,892 +0.03(+0.23%)
Jul 09, 2010 11.29 11.30 11.08 11.29 826,823 +0.09(+0.84%)
Jul 08, 2010 11.09 11.20 11.04 11.20 1,737,142 +0.22(+2.03%)
Jul 07, 2010 10.62 10.98 10.62 10.98 1,250,485 +0.37(+3.48%)
Jul 06, 2010 10.50 10.69 10.47 10.61 6,269 +0.21(+1.97%)
Jul 02, 2010 10.40 10.54 10.34 10.40 1,027,446 -0.02(-0.23%)
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.