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 (%)
Aug 31, 2023 19.90 20.03 19.83 19.99 8,875,895 +0.18(+0.89%)
Aug 30, 2023 19.84 19.99 19.75 19.81 1,773,524 +0.03(+0.15%)
Aug 29, 2023 19.81 19.81 19.50 19.78 2,341,510 +0.05(+0.25%)
Aug 28, 2023 19.83 20.06 19.70 19.74 1,662,538 -0.05(-0.25%)
Aug 25, 2023 19.70 19.84 19.54 19.78 3,798,765 +0.10(+0.50%)
Aug 24, 2023 19.70 20.02 19.58 19.69 1,465,036 -0.07(-0.35%)
Aug 23, 2023 19.75 19.88 19.68 19.75 1,244,052 +0.03(+0.15%)
Aug 22, 2023 19.67 19.77 19.63 19.73 1,563,222 +0.05(+0.25%)
Aug 21, 2023 20.03 20.05 19.56 19.68 1,703,996 -0.37(-1.86%)
Aug 18, 2023 20.04 20.11 19.88 20.05 1,542,287 -0.05(-0.24%)
Aug 17, 2023 20.29 20.46 20.10 20.10 1,319,001 -0.25(-1.21%)
Aug 16, 2023 20.40 20.54 20.26 20.34 1,218,249 -0.10(-0.48%)
Aug 15, 2023 20.87 20.99 20.43 20.44 1,251,980 -0.55(-2.62%)
Aug 14, 2023 20.90 21.01 20.66 20.99 1,993,803 -0.06(-0.28%)
Aug 11, 2023 20.83 21.05 20.70 21.05 1,942,750 +0.25(+1.18%)
Aug 10, 2023 20.97 21.25 20.75 20.81 1,763,990 -0.12(-0.56%)
Aug 09, 2023 20.96 21.06 20.83 20.92 1,265,972 -0.09(-0.42%)
Aug 08, 2023 20.84 21.03 20.73 21.01 1,281,582 +0.01(+0.05%)
Aug 07, 2023 20.64 21.03 20.64 21.00 1,643,212 +0.37(+1.81%)
Aug 04, 2023 21.11 21.21 20.48 20.63 2,526,445 -0.37(-1.78%)
Aug 03, 2023 21.67 21.96 20.99 21.00 2,161,174 -0.86(-3.95%)
Aug 02, 2023 21.47 21.98 21.47 21.87 2,174,344 +0.29(+1.37%)
Aug 01, 2023 21.73 21.85 21.56 21.57 1,325,800 -0.15(-0.68%)
Jul 31, 2023 21.71 21.88 21.60 21.72 8,236,773 +0.13(+0.59%)
Jul 28, 2023 21.76 21.85 21.47 21.59 1,898,610 -0.06(-0.27%)
Jul 27, 2023 22.02 22.14 21.58 21.65 1,530,818 -0.37(-1.69%)
Jul 26, 2023 21.85 22.13 21.78 22.02 1,303,096 +0.16(+0.72%)
Jul 25, 2023 21.54 21.89 21.54 21.87 1,467,235 +0.12(+0.54%)
Jul 24, 2023 21.69 21.87 21.61 21.75 1,445,062 +0.12(+0.54%)
Jul 21, 2023 21.60 21.74 21.43 21.63 1,307,954 +0.06(+0.27%)
Jul 20, 2023 21.44 21.59 21.20 21.57 1,179,410 +0.24(+1.10%)
Jul 19, 2023 21.36 21.43 21.11 21.34 1,683,461 -0.01(-0.05%)
Jul 18, 2023 21.11 21.39 21.03 21.35 2,032,353 +0.31(+1.49%)
Jul 17, 2023 21.07 21.24 20.90 21.03 1,143,238 -0.02(-0.09%)
Jul 14, 2023 21.35 21.40 20.91 21.05 1,671,179 -0.30(-1.43%)
Jul 13, 2023 21.25 21.40 21.19 21.36 1,652,214 +0.09(+0.42%)
Jul 12, 2023 21.10 21.29 20.88 21.27 2,505,599 +0.44(+2.12%)
Jul 11, 2023 20.49 20.84 19.98 20.83 4,519,965 +0.42(+2.07%)
Jul 10, 2023 20.19 20.48 20.19 20.40 1,729,927 +0.18(+0.87%)
Jul 07, 2023 20.41 20.43 20.07 20.23 3,616,693 -0.29(-1.44%)
Jul 06, 2023 20.38 20.55 20.25 20.52 1,881,275 -0.06(-0.29%)
Jul 05, 2023 20.50 20.70 20.40 20.58 1,302,156 -0.03(-0.14%)
Jul 03, 2023 20.65 20.86 20.58 20.61 962,444 +0.05(+0.24%)
Jun 30, 2023 20.72 20.72 20.54 20.56 1,393,525 -0.07(-0.33%)
Jun 29, 2023 20.39 20.67 20.34 20.63 1,315,557 +0.21(+1.01%)
Jun 28, 2023 20.33 20.43 20.09 20.42 2,185,402 +0.01(+0.05%)
Jun 27, 2023 19.98 20.42 19.85 20.41 1,371,681 +0.46(+2.31%)
Jun 26, 2023 19.69 20.03 19.69 19.95 1,582,282 +0.39(+2.01%)
Jun 23, 2023 19.94 20.01 19.56 19.56 2,582,419 -0.46(-2.31%)
Jun 22, 2023 20.03 20.04 19.77 20.02 1,175,305 +0.01(+0.05%)
Jun 21, 2023 19.84 20.10 19.70 20.01 1,359,199 +0.10(+0.49%)
Jun 20, 2023 20.02 20.07 19.82 19.91 1,338,546 -0.32(-1.60%)
Jun 16, 2023 20.42 20.45 20.22 20.24 2,721,016 -0.03(-0.15%)
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.