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 (%)
Nov 29, 2019 17.46 17.58 17.44 17.46 738,450 -0.04(-0.24%)
Nov 27, 2019 17.43 17.54 17.40 17.50 1,721,442 +0.08(+0.45%)
Nov 26, 2019 17.44 17.47 17.35 17.42 1,471,324 -0.01(-0.03%)
Nov 25, 2019 17.52 17.56 17.39 17.43 841,628 -0.04(-0.24%)
Nov 22, 2019 17.46 17.50 17.36 17.47 1,033,564 +0.06(+0.35%)
Nov 21, 2019 17.61 17.61 17.37 17.41 1,290,967 -0.19(-1.09%)
Nov 20, 2019 17.56 17.73 17.55 17.60 2,255,430 +0.04(+0.21%)
Nov 19, 2019 17.50 17.61 17.40 17.56 1,952,949 +0.07(+0.41%)
Nov 18, 2019 17.49 17.55 17.43 17.49 1,709,919 +0.05(+0.31%)
Nov 15, 2019 17.43 17.49 17.31 17.44 1,769,519 +0.01(+0.07%)
Nov 14, 2019 17.52 17.56 17.41 17.43 1,378,355 -0.06(-0.34%)
Nov 13, 2019 17.41 17.55 17.36 17.49 1,418,596 +0.10(+0.59%)
Nov 12, 2019 17.33 17.40 17.25 17.38 1,344,290 +0.09(+0.52%)
Nov 11, 2019 17.28 17.35 17.23 17.29 1,128,391 +0.01(+0.07%)
Nov 08, 2019 17.26 17.41 17.20 17.28 1,105,596 +0.01(+0.03%)
Nov 07, 2019 17.53 17.56 17.23 17.28 1,517,401 -0.28(-1.58%)
Nov 06, 2019 17.60 17.71 17.53 17.55 2,845,840 -0.03(-0.17%)
Nov 05, 2019 17.46 17.68 17.46 17.58 1,683,483 +0.08(+0.45%)
Nov 04, 2019 17.48 17.53 17.38 17.50 1,940,568 +0.02(+0.14%)
Nov 01, 2019 17.37 17.50 17.33 17.48 1,339,491 +0.11(+0.66%)
Oct 31, 2019 17.48 17.51 17.11 17.37 4,820,516 -0.05(-0.31%)
Oct 30, 2019 17.11 17.67 16.98 17.42 3,873,224 +0.56(+3.32%)
Oct 29, 2019 16.83 16.88 16.71 16.86 1,466,139 +0.02(+0.14%)
Oct 28, 2019 16.74 16.92 16.74 16.84 1,318,929 +0.06(+0.36%)
Oct 25, 2019 16.87 16.94 16.75 16.78 1,035,893 -0.10(-0.57%)
Oct 24, 2019 16.88 16.89 16.75 16.87 1,394,626 -0.03(-0.18%)
Oct 23, 2019 16.92 16.96 16.80 16.90 1,086,262 +0.02(+0.11%)
Oct 22, 2019 16.85 16.89 16.72 16.89 1,197,008 +0.06(+0.36%)
Oct 21, 2019 16.66 16.84 16.66 16.83 1,359,765 +0.20(+1.19%)
Oct 18, 2019 16.57 16.65 16.45 16.63 967,687 +0.04(+0.22%)
Oct 17, 2019 16.59 16.66 16.56 16.59 1,145,799 +0.02(+0.11%)
Oct 16, 2019 16.58 16.67 16.50 16.57 1,330,474 -0.03(-0.18%)
Oct 15, 2019 16.76 16.78 16.52 16.60 1,374,479 -0.11(-0.68%)
Oct 14, 2019 16.82 16.82 16.63 16.72 830,068 -0.08(-0.50%)
Oct 11, 2019 16.71 16.90 16.61 16.80 1,818,926 +0.14(+0.83%)
Oct 10, 2019 16.62 16.74 16.56 16.66 1,160,692 +0.06(+0.36%)
Oct 09, 2019 16.48 16.64 16.37 16.60 1,574,702 +0.16(+0.99%)
Oct 08, 2019 16.65 16.66 16.44 16.44 1,493,100 -0.25(-1.48%)
Oct 07, 2019 16.78 16.81 16.63 16.69 1,650,445 -0.13(-0.79%)
Oct 04, 2019 16.69 16.85 16.68 16.82 2,116,868 +0.19(+1.12%)
Oct 03, 2019 16.43 16.68 16.34 16.63 3,534,521 +0.17(+1.02%)
Oct 02, 2019 16.84 16.86 16.42 16.46 2,140,356 -0.41(-2.42%)
Oct 01, 2019 16.89 16.99 16.75 16.87 1,672,306 -0.07(-0.43%)
Sep 30, 2019 17.05 17.10 16.93 16.95 1,465,776 -0.10(-0.60%)
Sep 27, 2019 17.28 17.32 16.97 17.05 1,231,360 -0.17(-1.01%)
Sep 26, 2019 17.04 17.28 16.99 17.22 1,891,921 +0.20(+1.20%)
Sep 25, 2019 17.02 17.11 16.92 17.02 1,985,968 -0.01(-0.04%)
Sep 24, 2019 16.93 17.10 16.89 17.02 1,963,040 +0.14(+0.85%)
Sep 23, 2019 16.88 16.97 16.83 16.88 1,484,859 +0.01(+0.07%)
Sep 20, 2019 16.90 16.90 16.76 16.87 3,711,548 -0.01(-0.07%)
Sep 19, 2019 17.01 17.05 16.85 16.88 1,135,325 -0.04(-0.21%)
Sep 18, 2019 16.86 16.98 16.76 16.92 1,492,356 +0.10(+0.61%)
Sep 17, 2019 17.02 17.04 16.71 16.81 1,601,182 -0.14(-0.85%)
Sep 16, 2019 16.95 17.07 16.83 16.96 1,369,769 +0.06(+0.36%)
Sep 13, 2019 16.76 16.96 16.74 16.90 1,594,347 +0.08(+0.46%)
Sep 12, 2019 16.89 16.98 16.78 16.82 1,280,465 -0.09(-0.53%)
Sep 11, 2019 16.63 16.95 16.57 16.91 1,503,833 +0.28(+1.71%)
Sep 10, 2019 16.40 16.64 16.32 16.63 2,744,135 +0.20(+1.20%)
Sep 09, 2019 16.22 16.45 16.14 16.43 1,549,320 +0.15(+0.92%)
Sep 06, 2019 16.21 16.28 16.12 16.28 1,620,096 +0.09(+0.55%)
Sep 05, 2019 16.09 16.21 16.08 16.19 1,223,994 +0.06(+0.37%)
Sep 04, 2019 16.23 16.26 16.09 16.13 706,578 -0.03(-0.18%)
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.