Skip to main content

Mdu Res Group Inc (NY: MDU )

25.20 +0.70 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.34 13.47 13.31 13.45 2,146,687 +0.13(+0.97%)
Mar 30, 2011 13.26 13.35 13.24 13.32 1,541,546 +0.15(+1.11%)
Mar 29, 2011 13.10 13.25 13.03 13.18 1,350,122 +0.09(+0.72%)
Mar 28, 2011 13.07 13.22 13.07 13.08 960,854 -0.01(-0.04%)
Mar 25, 2011 13.16 13.21 13.06 13.09 1,288,355 -0.06(-0.45%)
Mar 24, 2011 13.19 13.21 13.00 13.15 1,002,706 +0.04(+0.31%)
Mar 23, 2011 13.19 13.25 13.03 13.11 981,751 -0.07(-0.53%)
Mar 22, 2011 13.22 13.25 13.09 13.18 1,225,367 -0.04(-0.31%)
Mar 21, 2011 13.24 13.26 13.17 13.22 1,717,720 +0.39(+3.06%)
Mar 18, 2011 12.79 12.90 12.70 12.83 1,920,010 +0.13(+1.02%)
Mar 17, 2011 12.64 12.76 12.60 12.70 1,983,544 +0.16(+1.26%)
Mar 16, 2011 12.55 12.60 12.42 12.54 2,259,475 -0.05(-0.37%)
Mar 15, 2011 12.47 12.62 12.47 12.59 2,111,687 -0.12(-0.97%)
Mar 14, 2011 12.62 12.75 12.57 12.71 1,480,529 +0.04(+0.32%)
Mar 11, 2011 12.56 12.74 12.56 12.67 777,573 -0.01(-0.09%)
Mar 10, 2011 12.86 12.93 12.63 12.68 1,511,532 -0.29(-2.26%)
Mar 09, 2011 12.84 12.99 12.82 12.97 1,645,580 +0.13(+1.05%)
Mar 08, 2011 12.66 12.90 12.59 12.84 1,631,943 +0.15(+1.15%)
Mar 07, 2011 12.72 12.76 12.66 12.69 2,115,592 +0.05(+0.37%)
Mar 04, 2011 12.54 12.64 12.49 12.64 1,734,270 +0.09(+0.75%)
Mar 03, 2011 12.55 12.69 12.54 12.55 1,143,106 +0.14(+1.13%)
Mar 02, 2011 12.44 12.52 12.35 12.41 1,572,271 -0.01(-0.09%)
Mar 01, 2011 12.64 12.65 12.36 12.42 1,034,051 -0.15(-1.21%)
Feb 28, 2011 12.45 12.64 12.34 12.57 1,109,542 +0.21(+1.70%)
Feb 25, 2011 12.16 12.45 12.12 12.36 1,277,042 +0.26(+2.18%)
Feb 24, 2011 12.17 12.23 12.08 12.10 1,399,936 -0.09(-0.72%)
Feb 23, 2011 12.32 12.36 12.14 12.19 1,397,644 -0.14(-1.14%)
Feb 22, 2011 12.46 12.59 12.30 12.33 1,006,003 -0.25(-1.96%)
Feb 18, 2011 12.58 12.60 12.50 12.57 792,540 +0.03(+0.23%)
Feb 17, 2011 12.38 12.59 12.38 12.55 1,205,457 +0.15(+1.18%)
Feb 16, 2011 12.26 12.46 12.21 12.40 1,254,750 +0.20(+1.63%)
Feb 15, 2011 12.12 12.28 12.11 12.20 756,406 +0.06(+0.48%)
Feb 14, 2011 12.25 12.25 12.01 12.14 966,859 -0.08(-0.62%)
Feb 11, 2011 12.14 12.24 12.08 12.22 619,933 +0.07(+0.58%)
Feb 10, 2011 12.13 12.26 12.05 12.15 1,363,600 +0.00(+0.00%)
Feb 09, 2011 12.08 12.21 12.07 12.15 1,114,162 +0.02(+0.19%)
Feb 08, 2011 12.15 12.21 12.09 12.12 910,057 -0.02(-0.14%)
Feb 07, 2011 12.20 12.25 12.12 12.14 1,131,001 -0.06(-0.53%)
Feb 04, 2011 12.22 12.22 12.11 12.21 1,065,685 -0.01(-0.10%)
Feb 03, 2011 12.31 12.31 12.02 12.22 2,012,389 -0.08(-0.67%)
Feb 02, 2011 12.49 12.50 12.26 12.30 1,788,958 -0.25(-2.01%)
Feb 01, 2011 12.46 12.63 12.41 12.55 1,531,240 +0.12(+0.94%)
Jan 31, 2011 12.27 12.44 12.24 12.43 1,880,222 +0.18(+1.48%)
Jan 28, 2011 12.45 12.53 12.22 12.25 998,475 -0.23(-1.88%)
Jan 27, 2011 12.46 12.53 12.43 12.49 834,182 +0.04(+0.33%)
Jan 26, 2011 12.48 12.55 12.35 12.45 1,245,342 -0.02(-0.19%)
Jan 25, 2011 12.50 12.55 12.36 12.47 852,562 -0.04(-0.28%)
Jan 24, 2011 12.35 12.55 12.33 12.50 1,157,677 +0.12(+0.95%)
Jan 21, 2011 12.48 12.49 12.28 12.39 1,262,623 -0.10(-0.80%)
Jan 20, 2011 12.23 12.50 12.18 12.49 2,050,003 +0.22(+1.82%)
Jan 19, 2011 12.31 12.33 12.19 12.26 891,421 -0.05(-0.43%)
Jan 18, 2011 12.18 12.32 12.11 12.32 1,619,375 +0.15(+1.25%)
Jan 14, 2011 12.12 12.18 12.11 12.16 587,673 +0.00(+0.00%)
Jan 13, 2011 12.11 12.18 12.09 12.16 658,133 +0.02(+0.19%)
Jan 12, 2011 12.05 12.17 12.04 12.14 678,051 +0.18(+1.52%)
Jan 11, 2011 11.96 12.04 11.94 11.96 1,210,492 +0.01(+0.05%)
Jan 10, 2011 11.91 12.01 11.78 11.95 1,284,660 +0.02(+0.15%)
Jan 07, 2011 11.98 12.05 11.84 11.94 910,554 -0.02(-0.20%)
Jan 06, 2011 12.08 12.12 11.92 11.96 1,172,178 -0.15(-1.21%)
Jan 05, 2011 12.08 12.13 12.00 12.11 1,406,755 -0.01(-0.05%)
Jan 04, 2011 12.15 12.15 12.07 12.11 1,428,431 +0.04(+0.34%)
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.