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 (%)
Jun 30, 2021 19.65 19.92 19.61 19.89 1,672,014 +0.21(+1.06%)
Jun 29, 2021 20.05 20.13 19.64 19.68 1,742,627 -0.34(-1.68%)
Jun 28, 2021 20.20 20.20 19.79 20.01 1,586,113 -0.24(-1.19%)
Jun 25, 2021 20.06 20.31 19.90 20.26 3,062,934 +0.27(+1.33%)
Jun 24, 2021 19.65 20.07 19.47 19.99 2,731,194 +0.42(+2.14%)
Jun 23, 2021 19.65 19.72 19.52 19.57 1,836,310 -0.11(-0.55%)
Jun 22, 2021 19.96 19.96 19.61 19.68 1,761,422 -0.26(-1.30%)
Jun 21, 2021 19.62 20.00 19.55 19.94 3,122,124 +0.49(+2.51%)
Jun 18, 2021 19.65 19.58 19.42 19.45 3,749,486 -0.56(-2.82%)
Jun 17, 2021 20.64 20.64 19.99 20.01 1,999,755 -0.65(-3.13%)
Jun 16, 2021 20.85 20.99 20.46 20.66 1,962,247 -0.17(-0.82%)
Jun 15, 2021 20.86 20.92 20.74 20.83 1,696,569 -0.03(-0.12%)
Jun 14, 2021 21.12 21.19 20.73 20.86 1,031,723 -0.30(-1.41%)
Jun 11, 2021 21.06 21.20 21.01 21.16 1,952,043 +0.16(+0.76%)
Jun 10, 2021 21.17 21.23 20.99 21.00 978,331 -0.18(-0.84%)
Jun 09, 2021 21.11 21.26 21.01 21.18 972,971 +0.01(+0.04%)
Jun 08, 2021 21.12 21.21 20.99 21.17 1,187,584 -0.09(-0.44%)
Jun 07, 2021 21.34 21.44 21.17 21.26 990,412 -0.05(-0.24%)
Jun 04, 2021 21.54 21.55 21.28 21.31 900,832 -0.11(-0.50%)
Jun 03, 2021 21.19 21.50 21.10 21.42 1,183,221 +0.18(+0.86%)
Jun 02, 2021 21.33 21.34 21.15 21.24 925,073 -0.02(-0.09%)
Jun 01, 2021 21.37 21.44 21.14 21.26 1,247,132 +0.03(+0.15%)
May 28, 2021 21.21 21.27 21.08 21.22 860,507 +0.08(+0.36%)
May 27, 2021 21.45 21.45 21.14 21.15 1,185,043 -0.13(-0.59%)
May 26, 2021 21.27 21.44 21.22 21.27 1,287,424 +0.08(+0.36%)
May 25, 2021 21.47 21.48 21.17 21.20 1,180,321 -0.29(-1.35%)
May 24, 2021 21.51 21.56 21.36 21.49 789,252 +0.13(+0.59%)
May 21, 2021 21.19 21.41 21.11 21.36 921,495 +0.18(+0.86%)
May 20, 2021 21.14 21.31 21.04 21.18 988,902 +0.04(+0.18%)
May 19, 2021 21.29 21.37 20.94 21.14 1,744,486 -0.23(-1.09%)
May 18, 2021 21.57 21.79 21.34 21.38 948,573 -0.30(-1.40%)
May 17, 2021 21.53 21.76 21.50 21.68 749,631 -0.04(-0.20%)
May 14, 2021 21.67 21.84 21.56 21.72 1,043,791 +0.17(+0.79%)
May 13, 2021 20.92 21.64 20.83 21.55 1,215,869 +0.67(+3.23%)
May 12, 2021 21.60 21.60 20.88 20.88 1,058,763 -0.67(-3.10%)
May 11, 2021 21.62 21.68 21.39 21.55 1,413,891 -0.18(-0.84%)
May 10, 2021 21.92 22.08 21.70 21.73 937,684 -0.06(-0.26%)
May 07, 2021 21.50 21.80 21.36 21.79 1,453,650 +0.35(+1.62%)
May 06, 2021 21.45 21.74 21.34 21.44 1,198,299 -0.01(-0.06%)
May 05, 2021 21.46 21.60 21.17 21.45 1,584,648 -0.03(-0.15%)
May 04, 2021 21.21 21.50 21.21 21.48 1,645,556 +0.28(+1.31%)
May 03, 2021 21.28 21.44 21.13 21.21 977,845 +0.11(+0.51%)
Apr 30, 2021 21.02 21.22 20.99 21.10 4,806,270 -0.01(-0.06%)
Apr 29, 2021 20.88 21.19 20.84 21.11 1,309,471 +0.27(+1.30%)
Apr 28, 2021 20.94 20.95 20.71 20.84 1,741,599 -0.06(-0.30%)
Apr 27, 2021 21.10 21.15 20.85 20.90 1,272,367 -0.23(-1.10%)
Apr 26, 2021 21.12 21.23 21.07 21.14 1,488,143 +0.05(+0.24%)
Apr 23, 2021 21.02 21.21 20.88 21.09 1,738,478 +0.08(+0.36%)
Apr 22, 2021 21.05 21.18 20.97 21.01 1,375,784 -0.04(-0.21%)
Apr 21, 2021 20.81 21.10 20.72 21.05 1,543,634 +0.21(+1.00%)
Apr 20, 2021 20.75 20.92 20.56 20.85 1,402,769 +0.02(+0.09%)
Apr 19, 2021 20.81 20.83 20.59 20.83 1,587,747 +0.11(+0.55%)
Apr 16, 2021 20.63 20.78 20.49 20.71 1,328,044 +0.20(+0.95%)
Apr 15, 2021 20.40 20.58 20.37 20.52 1,129,998 +0.16(+0.81%)
Apr 14, 2021 20.18 20.47 20.18 20.35 1,166,428 +0.06(+0.28%)
Apr 13, 2021 20.18 20.42 20.05 20.30 1,449,038 +0.09(+0.47%)
Apr 12, 2021 20.16 20.34 20.13 20.20 1,586,763 +0.17(+0.85%)
Apr 09, 2021 19.89 20.09 19.82 20.03 1,457,613 +0.14(+0.70%)
Apr 08, 2021 19.72 19.96 19.62 19.89 2,245,685 +0.10(+0.51%)
Apr 07, 2021 20.00 20.05 19.65 19.79 3,154,877 -0.17(-0.85%)
Apr 06, 2021 20.10 20.30 19.89 19.96 2,154,278 -0.17(-0.85%)
Apr 05, 2021 20.15 20.23 19.99 20.13 1,698,738 +0.08(+0.41%)
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.