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, 2020 12.81 13.26 12.73 13.07 2,539,527 +0.08(+0.61%)
Mar 30, 2020 13.38 13.47 12.70 12.99 2,618,053 -0.27(-2.02%)
Mar 27, 2020 12.94 13.62 12.88 13.26 2,404,949 -0.26(-1.89%)
Mar 26, 2020 12.19 13.60 12.02 13.52 2,275,543 +1.50(+12.50%)
Mar 25, 2020 12.00 13.23 11.94 12.02 4,826,172 +0.00(+0.00%)
Mar 24, 2020 11.41 12.13 11.01 12.02 2,977,182 +1.30(+12.14%)
Mar 23, 2020 11.02 11.07 10.01 10.71 2,805,948 -0.46(-4.13%)
Mar 20, 2020 11.66 12.10 10.99 11.18 5,020,562 -0.38(-3.26%)
Mar 19, 2020 9.328 11.92 9.121 11.55 3,963,370 +2.11(+22.34%)
Mar 18, 2020 11.05 12.04 9.127 9.443 4,437,140 -2.38(-20.15%)
Mar 17, 2020 12.23 12.30 11.27 11.83 4,106,458 -0.11(-0.92%)
Mar 16, 2020 12.47 13.44 11.84 11.94 3,229,182 -2.24(-15.82%)
Mar 13, 2020 14.62 14.62 13.50 14.18 4,007,208 +0.30(+2.19%)
Mar 12, 2020 14.92 14.92 13.83 13.88 3,470,720 -2.18(-13.59%)
Mar 11, 2020 16.69 16.76 15.83 16.06 4,445,340 -1.04(-6.06%)
Mar 10, 2020 16.74 17.11 15.98 17.09 3,747,032 +0.78(+4.77%)
Mar 09, 2020 16.55 16.84 16.04 16.32 3,907,315 -1.52(-8.50%)
Mar 06, 2020 17.52 17.90 17.26 17.83 3,128,604 -0.24(-1.30%)
Mar 05, 2020 17.84 18.36 17.84 18.07 2,814,433 -0.36(-1.96%)
Mar 04, 2020 17.67 18.44 17.67 18.43 2,421,034 +1.04(+5.97%)
Mar 03, 2020 17.60 18.01 17.37 17.39 4,458,308 -0.21(-1.20%)
Mar 02, 2020 16.85 17.63 16.77 17.60 4,991,595 +0.86(+5.16%)
Feb 28, 2020 17.17 17.17 16.45 16.74 4,259,937 -0.88(-4.97%)
Feb 27, 2020 18.22 18.27 17.61 17.61 3,047,760 -0.80(-4.36%)
Feb 26, 2020 18.55 18.72 18.39 18.42 4,194,807 -0.05(-0.29%)
Feb 25, 2020 18.98 19.03 18.46 18.47 2,575,705 -0.50(-2.64%)
Feb 24, 2020 19.00 19.16 18.89 18.97 3,885,103 -0.26(-1.35%)
Feb 21, 2020 19.39 19.45 19.18 19.23 1,826,302 -0.21(-1.06%)
Feb 20, 2020 19.20 19.44 19.13 19.44 2,216,870 +0.23(+1.19%)
Feb 19, 2020 19.13 19.27 19.13 19.21 3,426,867 +0.03(+0.16%)
Feb 18, 2020 19.23 19.26 19.13 19.18 1,415,891 -0.09(-0.47%)
Feb 14, 2020 19.16 19.27 19.09 19.27 1,454,548 +0.18(+0.92%)
Feb 13, 2020 18.95 19.13 18.75 19.09 1,683,179 +0.11(+0.60%)
Feb 12, 2020 18.74 18.98 18.66 18.98 2,206,602 +0.29(+1.55%)
Feb 11, 2020 18.75 18.81 18.63 18.69 1,909,533 +0.01(+0.03%)
Feb 10, 2020 18.71 18.78 18.60 18.68 1,653,079 -0.02(-0.13%)
Feb 07, 2020 18.99 18.99 18.58 18.71 2,256,206 -0.31(-1.65%)
Feb 06, 2020 19.02 19.26 18.92 19.02 2,770,690 +0.14(+0.77%)
Feb 05, 2020 18.30 19.00 18.12 18.88 3,866,394 +0.81(+4.48%)
Feb 04, 2020 18.10 18.12 17.98 18.07 2,390,303 +0.04(+0.20%)
Feb 03, 2020 17.95 18.08 17.95 18.03 2,331,041 +0.16(+0.88%)
Jan 31, 2020 18.02 18.09 17.81 17.87 4,729,435 -0.22(-1.20%)
Jan 30, 2020 17.86 18.11 17.84 18.09 2,443,636 +0.17(+0.98%)
Jan 29, 2020 17.89 17.96 17.82 17.92 1,670,492 +0.01(+0.03%)
Jan 28, 2020 17.75 17.95 17.63 17.91 3,136,228 +0.22(+1.26%)
Jan 27, 2020 17.92 17.98 17.67 17.69 2,140,427 -0.30(-1.68%)
Jan 24, 2020 18.16 18.24 17.89 17.99 2,274,761 -0.17(-0.93%)
Jan 23, 2020 17.93 18.18 17.84 18.16 1,670,941 +0.25(+1.42%)
Jan 22, 2020 17.89 17.99 17.87 17.90 2,764,175 +0.06(+0.34%)
Jan 21, 2020 17.90 17.90 17.69 17.84 2,145,844 -0.02(-0.14%)
Jan 17, 2020 17.81 17.88 17.70 17.87 1,578,466 +0.10(+0.58%)
Jan 16, 2020 17.67 17.79 17.66 17.76 1,776,594 +0.13(+0.72%)
Jan 15, 2020 17.47 17.67 17.47 17.64 1,600,741 +0.18(+1.04%)
Jan 14, 2020 17.46 17.49 17.37 17.46 2,531,747 -0.01(-0.03%)
Jan 13, 2020 17.42 17.52 17.41 17.46 2,092,324 +0.04(+0.24%)
Jan 10, 2020 17.50 17.55 17.39 17.42 1,559,414 -0.07(-0.38%)
Jan 09, 2020 17.44 17.55 17.36 17.49 1,738,625 +0.06(+0.35%)
Jan 08, 2020 17.58 17.60 17.40 17.43 1,397,964 -0.16(-0.93%)
Jan 07, 2020 17.59 17.71 17.56 17.59 1,723,970 -0.07(-0.41%)
Jan 06, 2020 17.62 17.70 17.51 17.66 4,494,156 +0.02(+0.14%)
Jan 03, 2020 17.55 17.68 17.48 17.64 1,931,997 +0.02(+0.14%)
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.