Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdu Res Group Inc (NY: MDU )

25.45 +0.05 (+0.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.67 10.81 10.61 10.70 1,870,627 +0.01(+0.11%)
Feb 26, 2016 10.77 10.91 10.65 10.69 1,819,312 -0.04(-0.33%)
Feb 25, 2016 10.64 10.83 10.62 10.72 1,339,708 +0.11(+1.00%)
Feb 24, 2016 10.32 10.64 10.26 10.62 2,439,183 +0.23(+2.21%)
Feb 23, 2016 10.39 10.50 10.27 10.39 1,175,112 -0.06(-0.56%)
Feb 22, 2016 10.35 10.46 10.34 10.44 1,176,496 +0.22(+2.18%)
Feb 19, 2016 10.27 10.34 10.14 10.22 978,535 -0.12(-1.19%)
Feb 18, 2016 10.20 10.43 10.15 10.35 1,738,151 +0.19(+1.85%)
Feb 17, 2016 9.987 10.22 9.951 10.16 1,467,885 +0.19(+1.95%)
Feb 16, 2016 9.740 9.998 9.675 9.963 1,653,031 +0.29(+3.04%)
Feb 12, 2016 9.617 9.669 9.669 9.669 1,577,833 +0.09(+0.92%)
Feb 11, 2016 9.681 9.716 9.540 9.581 2,002,568 -0.14(-1.45%)
Feb 10, 2016 9.716 9.822 9.581 9.722 2,566,456 +0.07(+0.73%)
Feb 09, 2016 9.558 9.796 9.499 9.652 2,861,148 +0.09(+0.92%)
Feb 08, 2016 9.828 9.916 9.476 9.564 3,432,227 -0.30(-3.04%)
Feb 05, 2016 9.881 10.25 9.852 9.863 4,444,122 -0.18(-1.81%)
Feb 04, 2016 9.893 10.20 9.787 10.05 4,148,853 -0.14(-1.38%)
Feb 03, 2016 9.998 10.29 9.928 10.19 4,731,488 +0.26(+2.66%)
Feb 02, 2016 9.963 10.02 9.740 9.922 3,280,124 -0.11(-1.11%)
Feb 01, 2016 9.863 10.13 9.822 10.03 3,129,972 +0.12(+1.19%)
Jan 29, 2016 9.476 9.928 9.476 9.916 7,536,289 +0.50(+5.30%)
Jan 28, 2016 9.734 9.805 9.246 9.417 6,990,710 -0.21(-2.20%)
Jan 27, 2016 9.528 9.734 9.461 9.628 2,646,970 +0.09(+0.92%)
Jan 26, 2016 9.581 9.769 9.446 9.540 3,624,046 +0.04(+0.37%)
Jan 25, 2016 9.746 9.769 9.464 9.505 2,086,702 -0.32(-3.23%)
Jan 22, 2016 9.746 9.910 9.646 9.822 2,101,143 +0.25(+2.64%)
Jan 21, 2016 9.523 9.655 9.370 9.570 2,342,603 +0.03(+0.31%)
Jan 20, 2016 9.664 9.705 9.150 9.540 2,445,798 -0.26(-2.70%)
Jan 19, 2016 9.705 9.875 9.575 9.805 2,120,310 +0.18(+1.83%)
Jan 15, 2016 9.834 9.628 9.628 9.628 3,202,479 -0.47(-4.65%)
Jan 14, 2016 9.822 10.19 9.761 10.10 2,470,968 +0.26(+2.63%)
Jan 13, 2016 10.02 10.13 9.675 9.840 2,650,613 -0.18(-1.76%)
Jan 12, 2016 10.30 10.30 9.857 10.02 1,570,358 -0.22(-2.18%)
Jan 11, 2016 10.30 10.35 10.14 10.24 1,196,576 -0.04(-0.40%)
Jan 08, 2016 10.32 10.45 10.19 10.28 2,062,258 -0.01(-0.11%)
Jan 07, 2016 10.52 10.60 10.24 10.29 1,723,734 -0.43(-4.05%)
Jan 06, 2016 10.69 10.87 10.63 10.73 2,183,041 -0.16(-1.51%)
Jan 05, 2016 10.69 10.95 10.52 10.89 1,992,948 +0.20(+1.87%)
Jan 04, 2016 10.62 10.79 10.53 10.69 2,620,461 -0.07(-0.66%)
Dec 31, 2015 10.84 10.76 10.76 10.76 1,410,159 -0.13(-1.19%)
Dec 30, 2015 10.85 10.97 10.79 10.89 1,236,487 -0.02(-0.16%)
Dec 29, 2015 10.93 11.07 10.81 10.91 1,420,972 +0.07(+0.65%)
Dec 28, 2015 10.72 10.86 10.59 10.84 1,394,689 +0.06(+0.60%)
Dec 24, 2015 10.77 10.77 10.77 10.77 590,517 +0.01(+0.05%)
Dec 23, 2015 10.57 10.89 10.54 10.77 1,933,280 +0.28(+2.69%)
Dec 22, 2015 10.15 10.52 10.09 10.49 2,367,156 +0.35(+3.42%)
Dec 21, 2015 9.981 10.15 9.881 10.14 2,419,026 +0.20(+2.01%)
Dec 18, 2015 9.799 10.07 9.769 9.940 4,973,174 +0.11(+1.08%)
Dec 17, 2015 9.940 10.02 9.769 9.834 2,004,675 -0.11(-1.06%)
Dec 16, 2015 9.822 9.957 9.755 9.940 2,248,421 +0.16(+1.62%)
Dec 15, 2015 9.634 9.834 9.634 9.781 1,861,972 +0.15(+1.52%)
Dec 14, 2015 9.799 9.887 9.552 9.634 2,784,556 -0.25(-2.50%)
Dec 11, 2015 9.846 9.987 9.816 9.881 2,460,058 -0.08(-0.77%)
Dec 10, 2015 9.904 10.03 9.840 9.957 2,485,042 +0.04(+0.41%)
Dec 09, 2015 9.951 10.25 9.872 9.916 2,732,520 -0.06(-0.65%)
Dec 08, 2015 9.863 10.00 9.775 9.981 2,697,260 -0.16(-1.62%)
Dec 07, 2015 10.34 10.34 9.943 10.15 2,443,478 -0.25(-2.37%)
Dec 04, 2015 10.30 10.45 10.19 10.39 3,029,218 +0.06(+0.63%)
Dec 03, 2015 10.31 10.37 10.06 10.33 3,171,845 +0.05(+0.51%)
Dec 02, 2015 10.38 10.45 10.26 10.27 2,946,422 -0.18(-1.69%)
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.