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 (%)
Mar 30, 2012 13.09 13.16 13.08 13.11 1,108,167 +0.04(+0.27%)
Mar 29, 2012 13.07 13.08 12.91 13.08 560,580 -0.05(-0.36%)
Mar 28, 2012 13.04 13.13 12.93 13.13 946,917 +0.06(+0.49%)
Mar 27, 2012 13.09 13.10 13.03 13.06 726,265 -0.01(-0.09%)
Mar 26, 2012 13.04 13.14 12.98 13.07 1,332,642 +0.12(+0.90%)
Mar 23, 2012 12.90 13.00 12.86 12.96 802,199 +0.08(+0.59%)
Mar 22, 2012 12.85 12.91 12.81 12.88 977,027 -0.04(-0.32%)
Mar 21, 2012 12.96 12.99 12.85 12.92 746,192 -0.04(-0.27%)
Mar 20, 2012 12.93 13.04 12.85 12.96 836,437 -0.04(-0.32%)
Mar 19, 2012 13.07 13.09 12.96 13.00 831,887 -0.02(-0.14%)
Mar 16, 2012 13.05 13.10 12.99 13.01 1,993,828 -0.05(-0.40%)
Mar 15, 2012 12.93 13.07 12.86 13.07 1,118,286 +0.17(+1.32%)
Mar 14, 2012 13.13 13.17 12.88 12.90 1,082,700 -0.27(-2.05%)
Mar 13, 2012 13.14 13.18 13.05 13.17 1,514,216 +0.05(+0.36%)
Mar 12, 2012 12.96 13.18 12.93 13.12 1,314,463 +0.19(+1.50%)
Mar 09, 2012 12.92 13.01 12.81 12.93 1,069,189 +0.01(+0.04%)
Mar 08, 2012 12.78 12.94 12.75 12.92 901,838 +0.19(+1.52%)
Mar 07, 2012 12.72 12.76 12.61 12.73 1,013,061 +0.02(+0.14%)
Mar 06, 2012 12.62 12.74 12.51 12.71 1,761,634 -0.12(-0.96%)
Mar 05, 2012 12.66 12.90 12.59 12.83 1,692,420 +0.13(+1.01%)
Mar 02, 2012 12.83 12.84 12.64 12.70 1,193,881 -0.09(-0.69%)
Mar 01, 2012 12.73 12.86 12.73 12.79 1,225,196 +0.08(+0.65%)
Feb 29, 2012 12.84 12.88 12.67 12.71 1,861,803 -0.15(-1.14%)
Feb 28, 2012 12.91 12.97 12.80 12.86 965,102 -0.03(-0.23%)
Feb 27, 2012 12.83 12.96 12.79 12.88 1,188,101 -0.02(-0.14%)
Feb 24, 2012 12.80 13.03 12.76 12.90 1,421,620 +0.10(+0.78%)
Feb 23, 2012 12.63 12.82 12.63 12.80 1,016,700 +0.16(+1.30%)
Feb 22, 2012 12.67 12.72 12.58 12.64 613,342 -0.04(-0.28%)
Feb 21, 2012 12.67 12.76 12.62 12.67 978,946 -0.01(-0.05%)
Feb 17, 2012 12.70 12.74 12.66 12.68 814,405 -0.01(-0.09%)
Feb 16, 2012 12.56 12.76 12.53 12.69 1,085,683 +0.14(+1.12%)
Feb 15, 2012 12.58 12.63 12.50 12.55 848,679 +0.01(+0.09%)
Feb 14, 2012 12.58 12.67 12.48 12.54 998,687 -0.10(-0.79%)
Feb 13, 2012 12.79 12.87 12.57 12.64 892,689 -0.07(-0.55%)
Feb 10, 2012 12.69 12.71 12.61 12.71 819,834 -0.07(-0.55%)
Feb 09, 2012 12.73 12.79 12.63 12.78 1,098,498 +0.10(+0.78%)
Feb 08, 2012 12.65 12.69 12.59 12.68 973,972 +0.02(+0.14%)
Feb 07, 2012 12.52 12.70 12.45 12.66 710,945 +0.09(+0.75%)
Feb 06, 2012 12.63 12.65 12.52 12.57 624,359 -0.05(-0.42%)
Feb 03, 2012 12.60 12.68 12.48 12.62 1,211,184 +0.14(+1.13%)
Feb 02, 2012 12.61 12.74 12.42 12.48 1,758,151 -0.09(-0.75%)
Feb 01, 2012 12.59 12.74 12.55 12.57 1,620,936 +0.05(+0.42%)
Jan 31, 2012 12.50 12.62 12.41 12.52 2,510,247 +0.12(+0.99%)
Jan 30, 2012 12.55 12.55 12.39 12.40 1,092,987 -0.20(-1.58%)
Jan 27, 2012 12.63 12.73 12.55 12.60 813,823 -0.10(-0.78%)
Jan 26, 2012 12.73 12.75 12.62 12.70 853,282 +0.01(+0.09%)
Jan 25, 2012 12.57 12.70 12.44 12.69 1,284,542 +0.13(+1.07%)
Jan 24, 2012 12.49 12.73 12.49 12.55 819,966 -0.03(-0.23%)
Jan 23, 2012 12.66 12.79 12.56 12.58 1,057,548 -0.03(-0.23%)
Jan 20, 2012 12.61 12.69 12.55 12.61 903,383 -0.01(-0.05%)
Jan 19, 2012 12.70 12.70 12.52 12.62 825,932 -0.07(-0.55%)
Jan 18, 2012 12.53 12.69 12.50 12.69 762,208 +0.08(+0.60%)
Jan 17, 2012 12.64 12.68 12.58 12.61 488,623 +0.07(+0.56%)
Jan 13, 2012 12.63 12.73 12.48 12.54 768,303 -0.23(-1.83%)
Jan 12, 2012 12.72 12.85 12.70 12.77 1,039,289 -0.01(-0.09%)
Jan 11, 2012 12.59 12.81 12.52 12.79 1,197,084 +0.19(+1.54%)
Jan 10, 2012 12.63 12.65 12.55 12.59 777,709 +0.07(+0.56%)
Jan 09, 2012 12.49 12.54 12.38 12.52 431,442 +0.03(+0.23%)
Jan 06, 2012 12.57 12.63 12.47 12.49 737,618 -0.09(-0.74%)
Jan 05, 2012 12.52 12.69 12.45 12.59 1,016,732 -0.01(-0.05%)
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.