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 29, 2019 15.20 15.33 15.13 15.29 1,414,067 +0.15(+0.98%)
Mar 28, 2019 15.21 15.28 15.10 15.14 1,725,860 -0.07(-0.43%)
Mar 27, 2019 15.21 15.28 15.13 15.21 1,399,905 -0.04(-0.23%)
Mar 26, 2019 15.13 15.31 15.11 15.24 1,968,150 +0.15(+0.98%)
Mar 25, 2019 14.97 15.13 14.91 15.10 2,913,765 +0.09(+0.59%)
Mar 22, 2019 15.13 15.17 14.97 15.01 1,480,286 -0.06(-0.39%)
Mar 21, 2019 14.87 15.13 14.82 15.07 1,185,360 +0.15(+1.03%)
Mar 20, 2019 15.08 15.10 14.88 14.91 1,607,699 -0.13(-0.87%)
Mar 19, 2019 15.28 15.28 15.04 15.04 1,677,813 -0.23(-1.47%)
Mar 18, 2019 15.24 15.30 15.20 15.27 1,860,147 +0.02(+0.16%)
Mar 15, 2019 15.21 15.32 15.19 15.24 3,869,218 +0.04(+0.23%)
Mar 14, 2019 15.24 15.33 15.14 15.21 1,426,081 -0.03(-0.19%)
Mar 13, 2019 15.52 15.53 14.97 15.24 3,272,040 -0.31(-2.01%)
Mar 12, 2019 15.53 15.57 15.46 15.55 2,062,372 +0.04(+0.23%)
Mar 11, 2019 15.31 15.52 15.27 15.51 2,351,371 +0.24(+1.58%)
Mar 08, 2019 15.51 15.51 15.22 15.27 1,919,308 -0.20(-1.29%)
Mar 07, 2019 15.47 15.59 15.39 15.47 1,507,070 +0.06(+0.38%)
Mar 06, 2019 15.54 15.56 15.41 15.41 1,712,154 -0.10(-0.64%)
Mar 05, 2019 15.64 15.67 15.50 15.51 1,153,559 -0.15(-0.94%)
Mar 04, 2019 15.67 15.69 15.53 15.66 1,707,239 +0.04(+0.23%)
Mar 01, 2019 15.54 15.65 15.41 15.63 1,277,382 +0.11(+0.68%)
Feb 28, 2019 15.39 15.54 15.29 15.52 2,001,209 +0.13(+0.84%)
Feb 27, 2019 15.30 15.40 15.16 15.39 2,001,647 +0.04(+0.27%)
Feb 26, 2019 15.76 15.77 15.30 15.35 2,052,448 -0.37(-2.35%)
Feb 25, 2019 15.87 15.97 15.63 15.72 2,186,939 -0.16(-1.04%)
Feb 22, 2019 15.74 15.89 15.74 15.88 1,026,298 +0.13(+0.82%)
Feb 21, 2019 15.56 15.77 15.50 15.76 961,235 +0.18(+1.13%)
Feb 20, 2019 15.48 15.60 15.40 15.58 1,105,084 +0.10(+0.65%)
Feb 19, 2019 15.40 15.52 15.34 15.48 1,886,364 +0.06(+0.38%)
Feb 15, 2019 15.44 15.58 15.36 15.42 1,360,453 +0.00(+0.00%)
Feb 14, 2019 15.47 15.59 15.39 15.42 2,514,309 +0.01(+0.04%)
Feb 13, 2019 15.19 15.41 15.19 15.41 2,488,515 +0.18(+1.16%)
Feb 12, 2019 15.14 15.30 15.09 15.24 1,440,911 +0.11(+0.70%)
Feb 11, 2019 15.15 15.18 15.06 15.13 909,627 -0.05(-0.31%)
Feb 08, 2019 15.10 15.19 15.04 15.18 1,205,036 +0.05(+0.31%)
Feb 07, 2019 14.81 15.14 14.73 15.13 1,362,172 +0.31(+2.06%)
Feb 06, 2019 14.98 15.16 14.68 14.83 1,861,124 -0.33(-2.21%)
Feb 05, 2019 15.10 15.20 15.02 15.16 1,566,055 +0.05(+0.35%)
Feb 04, 2019 14.93 15.11 14.83 15.11 1,350,752 +0.10(+0.66%)
Feb 01, 2019 15.07 15.15 14.86 15.01 2,967,225 -0.09(-0.62%)
Jan 31, 2019 14.92 15.16 14.81 15.10 4,836,574 +0.21(+1.42%)
Jan 30, 2019 14.69 14.99 14.64 14.89 1,169,285 +0.15(+1.04%)
Jan 29, 2019 14.78 14.88 14.69 14.74 886,422 +0.02(+0.12%)
Jan 28, 2019 14.83 14.90 14.63 14.72 969,537 -0.11(-0.75%)
Jan 25, 2019 14.92 15.02 14.79 14.83 1,331,344 -0.09(-0.59%)
Jan 24, 2019 14.84 14.95 14.73 14.92 1,424,675 +0.12(+0.83%)
Jan 23, 2019 14.72 14.82 14.67 14.80 843,561 +0.14(+0.92%)
Jan 22, 2019 14.69 14.74 14.56 14.66 1,053,268 -0.01(-0.08%)
Jan 18, 2019 14.50 14.67 14.50 14.67 1,411,181 +0.20(+1.38%)
Jan 17, 2019 14.29 14.55 14.28 14.47 1,956,087 +0.13(+0.90%)
Jan 16, 2019 14.30 14.36 14.21 14.35 1,434,960 +0.00(+0.00%)
Jan 15, 2019 13.92 14.35 13.92 14.35 1,377,040 +0.30(+2.13%)
Jan 14, 2019 14.19 14.20 13.98 14.05 2,541,816 -0.22(-1.56%)
Jan 11, 2019 14.28 14.37 14.22 14.27 1,137,115 -0.02(-0.16%)
Jan 10, 2019 14.15 14.31 14.15 14.29 1,238,984 +0.16(+1.16%)
Jan 09, 2019 14.28 14.32 14.12 14.13 1,732,091 -0.13(-0.91%)
Jan 08, 2019 14.12 14.35 14.12 14.26 1,653,283 +0.16(+1.17%)
Jan 07, 2019 14.20 14.27 14.03 14.09 1,221,442 -0.16(-1.11%)
Jan 04, 2019 14.07 14.39 14.07 14.25 2,174,819 +0.18(+1.29%)
Jan 03, 2019 13.86 14.21 13.86 14.07 3,486,739 +0.23(+1.66%)
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.