Skip to main content

Mdu Res Group Inc (NY: MDU )

25.06 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.33 16.33 16.33 0 -0.23(-1.38%)
Aug 30, 2018 16.67 16.73 16.53 16.56 665,239 -0.11(-0.67%)
Aug 29, 2018 16.58 16.68 16.47 16.67 651,909 +0.16(+0.99%)
Aug 28, 2018 16.59 16.60 16.47 16.51 748,146 -0.06(-0.39%)
Aug 27, 2018 16.75 16.77 16.57 16.57 830,202 -0.19(-1.15%)
Aug 24, 2018 16.63 16.78 16.51 16.77 770,552 +0.16(+0.99%)
Aug 23, 2018 16.71 16.75 16.56 16.60 751,921 -0.08(-0.49%)
Aug 22, 2018 16.81 16.82 16.63 16.69 620,418 -0.11(-0.63%)
Aug 21, 2018 16.90 16.90 16.72 16.79 827,526 -0.10(-0.59%)
Aug 20, 2018 16.93 17.00 16.84 16.89 920,638 -0.01(-0.07%)
Aug 17, 2018 16.73 16.92 16.70 16.90 1,163,938 +0.10(+0.59%)
Aug 16, 2018 16.50 16.81 16.47 16.80 1,964,206 +0.33(+2.03%)
Aug 15, 2018 16.74 16.77 16.39 16.47 2,191,230 -0.24(-1.44%)
Aug 14, 2018 16.69 16.84 16.68 16.71 666,875 +0.03(+0.18%)
Aug 13, 2018 16.69 16.73 16.62 16.68 744,970 -0.02(-0.10%)
Aug 10, 2018 16.82 16.89 16.68 16.70 755,014 -0.10(-0.59%)
Aug 09, 2018 16.79 16.91 16.74 16.80 770,031 -0.02(-0.10%)
Aug 08, 2018 16.77 16.89 16.75 16.82 1,686,980 -0.01(-0.03%)
Aug 07, 2018 16.64 16.84 16.56 16.82 1,386,415 +0.17(+1.02%)
Aug 06, 2018 16.71 16.83 16.60 16.65 1,254,747 -0.08(-0.49%)
Aug 03, 2018 16.53 16.84 16.50 16.73 1,514,810 +0.19(+1.17%)
Aug 02, 2018 16.16 16.61 16.14 16.54 2,689,249 +0.37(+2.28%)
Aug 01, 2018 15.37 16.81 15.37 16.17 3,613,625 -0.81(-4.79%)
Jul 31, 2018 16.72 17.05 16.60 16.98 3,510,872 +0.33(+2.00%)
Jul 30, 2018 16.68 16.79 16.58 16.65 681,857 -0.03(-0.18%)
Jul 27, 2018 16.88 16.90 16.65 16.68 945,049 -0.17(-1.01%)
Jul 26, 2018 16.90 17.00 16.82 16.85 1,260,239 +0.04(+0.21%)
Jul 25, 2018 17.01 17.01 16.75 16.82 1,513,861 -0.19(-1.10%)
Jul 24, 2018 16.95 17.01 16.83 17.00 1,152,674 -0.05(-0.28%)
Jul 23, 2018 17.09 17.12 16.99 17.05 804,809 -0.06(-0.38%)
Jul 20, 2018 17.18 17.20 17.00 17.11 761,431 -0.07(-0.41%)
Jul 19, 2018 17.06 17.28 17.04 17.18 979,572 +0.23(+1.38%)
Jul 18, 2018 17.07 17.12 16.89 16.95 838,102 -0.15(-0.89%)
Jul 17, 2018 17.06 17.18 17.01 17.10 834,146 +0.03(+0.17%)
Jul 16, 2018 17.15 17.20 17.01 17.07 759,686 -0.08(-0.48%)
Jul 13, 2018 17.07 17.16 17.04 17.15 1,065,491 +0.11(+0.62%)
Jul 12, 2018 17.06 17.10 16.95 17.05 1,454,170 +0.04(+0.21%)
Jul 11, 2018 17.01 1,261,069 +0.07(+0.41%)
Jul 10, 2018 16.85 16.98 16.75 16.94 1,705,012 +0.05(+0.31%)
Jul 09, 2018 17.34 17.34 16.88 16.89 1,325,297 -0.45(-2.57%)
Jul 06, 2018 17.13 17.35 17.10 17.34 1,046,160 +0.23(+1.34%)
Jul 05, 2018 17.03 17.11 16.91 17.11 878,813 +0.09(+0.55%)
Jul 03, 2018 17.01 17.01 17.01 0 +0.13(+0.80%)
Jul 02, 2018 16.80 16.89 16.74 16.88 1,016,874 +0.08(+0.49%)
Jun 29, 2018 16.82 16.89 16.74 16.80 824,294 -0.03(-0.17%)
Jun 28, 2018 16.87 17.06 16.81 16.83 847,358 -0.03(-0.17%)
Jun 27, 2018 16.74 16.93 16.73 16.86 1,023,787 +0.10(+0.59%)
Jun 26, 2018 16.80 16.92 16.76 16.76 782,063 -0.11(-0.63%)
Jun 25, 2018 16.79 16.87 16.68 16.86 741,528 +0.11(+0.66%)
Jun 22, 2018 16.72 16.86 16.64 16.75 1,649,412 +0.11(+0.67%)
Jun 21, 2018 16.79 16.86 16.57 16.64 1,073,449 -0.17(-1.01%)
Jun 20, 2018 16.82 16.89 16.72 16.81 1,213,545 -0.02(-0.10%)
Jun 19, 2018 16.57 16.85 16.57 16.83 1,702,857 +0.25(+1.52%)
Jun 18, 2018 16.45 16.60 16.45 16.57 602,261 +0.09(+0.57%)
Jun 15, 2018 16.49 16.48 16.48 2,432,064 +0.00(+0.00%)
Jun 14, 2018 16.33 16.51 16.30 16.48 1,296,904 +0.22(+1.33%)
Jun 13, 2018 16.19 16.32 16.13 16.26 1,545,074 -0.01(-0.07%)
Jun 12, 2018 16.01 16.29 15.98 16.28 1,075,563 +0.27(+1.68%)
Jun 11, 2018 16.13 16.13 15.93 16.01 958,672 -0.04(-0.22%)
Jun 08, 2018 16.04 16.22 15.99 16.04 817,584 +0.05(+0.33%)
Jun 07, 2018 16.01 16.10 15.88 15.99 894,124 +0.01(+0.07%)
Jun 06, 2018 15.84 15.98 1,322,833 -0.22(-1.37%)
Jun 05, 2018 16.35 16.38 16.10 16.20 710,941 -0.15(-0.93%)
Jun 04, 2018 16.23 16.35 16.20 16.35 1,476,883 +0.20(+1.27%)
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.