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 28, 2024 24.54 25.23 25.06 25.20 3,217,445 +0.70(+2.86%)
Mar 27, 2024 23.82 24.59 23.75 24.50 2,025,990 +0.88(+3.73%)
Mar 26, 2024 23.33 23.64 23.21 23.62 3,232,361 +0.40(+1.72%)
Mar 25, 2024 23.06 23.24 22.99 23.22 921,012 +0.22(+0.96%)
Mar 22, 2024 23.21 23.29 22.95 23.00 1,010,036 -0.14(-0.61%)
Mar 21, 2024 22.93 23.18 22.85 23.14 963,252 +0.39(+1.71%)
Mar 20, 2024 22.44 22.82 22.44 22.75 1,079,478 +0.20(+0.89%)
Mar 19, 2024 22.27 22.55 22.20 22.55 1,251,149 +0.33(+1.49%)
Mar 18, 2024 22.45 22.57 22.20 22.22 1,823,552 -0.25(-1.11%)
Mar 15, 2024 22.50 22.87 22.45 22.47 2,662,582 -0.19(-0.84%)
Mar 14, 2024 22.63 23.34 22.46 22.66 1,673,269 +0.18(+0.80%)
Mar 13, 2024 22.84 23.03 22.46 22.48 1,802,887 -0.34(-1.47%)
Mar 12, 2024 22.29 22.85 22.26 22.82 2,007,990 +0.50(+2.23%)
Mar 11, 2024 22.41 22.55 22.25 22.32 1,256,660 -0.15(-0.66%)
Mar 08, 2024 22.10 22.51 21.99 22.47 2,301,643 +0.44(+1.99%)
Mar 07, 2024 21.91 22.10 21.85 22.03 985,085 +0.21(+0.96%)
Mar 06, 2024 21.74 21.91 21.64 21.82 1,180,783 +0.23(+1.06%)
Mar 05, 2024 21.67 22.01 21.48 21.59 887,481 -0.13(-0.60%)
Mar 04, 2024 21.62 21.73 21.47 21.72 895,541 +0.17(+0.78%)
Mar 01, 2024 21.54 21.62 21.39 21.55 956,858 -0.01(-0.05%)
Feb 29, 2024 21.55 21.62 21.36 21.56 1,315,540 +0.17(+0.79%)
Feb 28, 2024 21.27 21.49 21.24 21.39 858,161 +0.11(+0.51%)
Feb 27, 2024 21.24 21.29 21.12 21.28 937,783 +0.18(+0.85%)
Feb 26, 2024 21.09 21.16 20.95 21.10 973,378 -0.08(-0.38%)
Feb 23, 2024 20.96 21.23 20.86 21.18 1,133,253 +0.25(+1.19%)
Feb 22, 2024 20.86 20.95 20.66 20.94 906,678 +0.10(+0.48%)
Feb 21, 2024 20.76 20.89 20.69 20.84 840,052 +0.09(+0.43%)
Feb 20, 2024 20.67 20.90 20.60 20.75 1,147,095 -0.04(-0.19%)
Feb 16, 2024 20.67 20.91 20.64 20.79 1,358,896 +0.05(+0.24%)
Feb 15, 2024 20.75 20.91 20.61 20.74 1,131,624 +0.10(+0.48%)
Feb 14, 2024 20.42 20.66 20.29 20.64 1,084,614 +0.40(+1.97%)
Feb 13, 2024 20.19 20.34 20.03 20.24 1,839,470 -0.25(-1.21%)
Feb 12, 2024 20.21 20.55 20.21 20.49 1,251,487 +0.24(+1.18%)
Feb 09, 2024 19.75 20.33 19.75 20.25 2,152,854 +0.48(+2.41%)
Feb 08, 2024 18.98 19.89 18.84 19.77 2,131,123 +0.22(+1.12%)
Feb 07, 2024 19.46 19.61 19.34 19.55 931,036 +0.18(+0.92%)
Feb 06, 2024 19.26 19.43 19.16 19.37 1,036,795 +0.10(+0.52%)
Feb 05, 2024 19.46 19.49 19.24 19.27 1,228,378 -0.43(-2.17%)
Feb 02, 2024 19.66 19.83 19.51 19.70 1,376,752 -0.14(-0.70%)
Feb 01, 2024 19.45 19.85 19.42 19.84 768,825 +0.44(+2.26%)
Jan 31, 2024 19.64 19.74 19.40 19.40 1,143,044 -0.19(-0.96%)
Jan 30, 2024 19.31 19.65 19.31 19.59 620,752 +0.13(+0.66%)
Jan 29, 2024 19.33 19.50 19.24 19.46 681,574 +0.12(+0.62%)
Jan 26, 2024 19.46 19.56 19.26 19.34 1,079,441 +0.00(+0.00%)
Jan 25, 2024 19.06 19.35 19.04 19.34 1,048,935 +0.51(+2.69%)
Jan 24, 2024 19.05 19.06 18.78 18.84 1,164,415 -0.03(-0.16%)
Jan 23, 2024 19.19 19.23 18.78 18.87 866,757 -0.23(-1.20%)
Jan 22, 2024 19.01 19.14 18.95 19.10 697,763 +0.19(+1.00%)
Jan 19, 2024 18.90 18.99 18.69 18.91 1,006,675 +0.03(+0.16%)
Jan 18, 2024 18.87 18.91 18.77 18.88 813,507 +0.04(+0.21%)
Jan 17, 2024 18.81 18.92 18.74 18.84 914,551 -0.16(-0.84%)
Jan 16, 2024 19.25 19.27 18.98 19.00 908,732 -0.39(-2.00%)
Jan 12, 2024 19.56 19.61 19.31 19.38 792,695 -0.05(-0.26%)
Jan 11, 2024 19.36 19.49 19.19 19.43 1,548,826 -0.05(-0.26%)
Jan 10, 2024 19.52 19.54 19.36 19.48 701,834 -0.07(-0.36%)
Jan 09, 2024 19.59 19.59 19.44 19.55 629,338 -0.13(-0.66%)
Jan 08, 2024 19.37 19.68 19.32 19.68 1,074,576 +0.27(+1.38%)
Jan 05, 2024 19.24 19.52 19.18 19.41 1,834,072 +0.13(+0.67%)
Jan 04, 2024 19.32 19.51 19.26 19.28 1,131,838 -0.14(-0.72%)
Jan 03, 2024 19.45 19.51 19.28 19.42 1,126,217 -0.18(-0.91%)
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.