Mdu Res Group Inc (NY: MDU )

28.85 -0.06 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.46 19.56 19.40 19.49 655,630 -0.05(-0.25%)
Dec 28, 2023 19.49 19.68 19.49 19.54 653,380 -0.01(-0.05%)
Dec 27, 2023 19.73 19.78 19.51 19.55 637,385 -0.18(-0.90%)
Dec 26, 2023 19.51 19.78 19.47 19.73 665,279 +0.23(+1.16%)
Dec 22, 2023 19.53 19.67 19.44 19.50 647,452 +0.11(+0.56%)
Dec 21, 2023 19.42 19.60 19.26 19.39 938,451 +0.05(+0.25%)
Dec 20, 2023 19.57 19.69 19.34 19.34 1,181,217 -0.24(-1.21%)
Dec 19, 2023 19.30 19.62 19.30 19.58 1,149,003 +0.34(+1.79%)
Dec 18, 2023 19.31 19.31 19.06 19.24 2,003,290 -0.05(-0.26%)
Dec 15, 2023 19.47 19.49 19.23 19.29 2,867,409 -0.25(-1.26%)
Dec 14, 2023 19.71 19.96 19.49 19.53 1,279,018 -0.04(-0.20%)
Dec 13, 2023 18.91 19.58 18.84 19.57 1,314,763 +0.66(+3.51%)
Dec 12, 2023 18.96 18.98 18.75 18.91 911,383 -0.05(-0.26%)
Dec 11, 2023 18.91 19.04 18.82 18.96 947,099 +0.07(+0.36%)
Dec 08, 2023 18.75 18.95 18.71 18.89 882,973 +0.14(+0.73%)
Dec 07, 2023 18.75 18.80 18.62 18.75 746,803 +0.05(+0.26%)
Dec 06, 2023 18.73 18.84 18.68 18.70 928,502 +0.13(+0.68%)
Dec 05, 2023 18.89 18.89 18.57 18.57 846,026 -0.33(-1.76%)
Dec 04, 2023 18.82 19.01 18.82 18.91 758,332 +0.02(+0.10%)
Dec 01, 2023 18.74 18.96 18.67 18.89 1,486,284 +0.17(+0.89%)
Nov 30, 2023 18.58 18.76 18.45 18.72 1,450,968 +0.22(+1.16%)
Nov 29, 2023 18.68 18.83 18.48 18.51 1,211,355 -0.09(-0.47%)
Nov 28, 2023 18.59 18.67 18.46 18.59 1,243,603 -0.04(-0.21%)
Nov 27, 2023 18.53 18.67 18.46 18.63 1,111,242 +0.04(+0.21%)
Nov 24, 2023 18.65 18.68 18.58 18.59 408,769 -0.01(-0.05%)
Nov 22, 2023 18.34 18.64 18.19 18.60 1,160,227 +0.40(+2.20%)
Nov 21, 2023 18.17 18.26 17.97 18.20 1,064,869 +0.08(+0.43%)
Nov 20, 2023 18.21 18.24 18.05 18.12 1,017,070 -0.17(-0.91%)
Nov 17, 2023 18.36 18.49 18.29 18.29 919,901 +0.01(+0.05%)
Nov 16, 2023 18.38 18.43 18.12 18.28 917,354 -0.04(-0.21%)
Nov 15, 2023 18.41 18.55 18.26 18.32 856,012 -0.04(-0.21%)
Nov 14, 2023 17.98 18.37 17.92 18.36 1,220,839 +0.67(+3.82%)
Nov 13, 2023 17.94 17.94 17.64 17.68 936,947 -0.25(-1.42%)
Nov 10, 2023 17.81 17.95 17.64 17.94 756,164 +0.20(+1.10%)
Nov 09, 2023 17.86 17.93 17.69 17.74 1,013,310 -0.07(-0.38%)
Nov 08, 2023 18.11 18.23 17.80 17.81 1,148,337 -0.27(-1.51%)
Nov 07, 2023 18.42 18.42 18.08 18.08 1,061,497 -0.54(-2.89%)
Nov 06, 2023 18.59 18.75 18.56 18.62 1,703,923 -0.01(-0.05%)
Nov 03, 2023 18.64 18.74 18.31 18.63 4,047,018 +0.25(+1.38%)
Nov 02, 2023 18.38 19.34 18.29 18.38 2,824,792 +0.15(+0.80%)
Nov 01, 2023 18.07 18.25 17.90 18.23 1,999,121 +0.03(+0.16%)
Oct 31, 2023 18.02 18.27 17.99 18.20 829,250 +0.21(+1.14%)
Oct 30, 2023 18.00 18.12 17.77 18.00 932,698 +0.11(+0.60%)
Oct 27, 2023 18.11 18.18 17.79 17.89 1,165,155 -0.28(-1.56%)
Oct 26, 2023 18.35 18.43 18.08 18.17 940,351 -0.08(-0.43%)
Oct 25, 2023 18.11 18.30 18.10 18.25 824,302 +0.04(+0.22%)
Oct 24, 2023 18.33 18.41 18.11 18.21 877,750 +0.04(+0.22%)
Oct 23, 2023 18.22 18.52 18.13 18.17 882,617 -0.22(-1.17%)
Oct 20, 2023 18.53 18.59 18.39 18.39 934,046 -0.11(-0.58%)
Oct 19, 2023 18.56 18.83 18.42 18.50 1,041,596 -0.11(-0.58%)
Oct 18, 2023 18.98 19.04 18.55 18.60 908,396 -0.53(-2.76%)
Oct 17, 2023 18.82 19.29 18.82 19.13 1,538,780 +0.20(+1.03%)
Oct 16, 2023 18.78 19.05 18.64 18.94 986,222 +0.32(+1.73%)
Oct 13, 2023 18.76 18.86 18.52 18.61 1,009,453 -0.08(-0.42%)
Oct 12, 2023 19.07 19.07 18.52 18.69 889,577 -0.36(-1.90%)
Oct 11, 2023 18.95 19.05 18.86 19.05 690,160 +0.15(+0.78%)
Oct 10, 2023 18.78 18.93 18.71 18.91 758,736 +0.18(+0.94%)
Oct 09, 2023 18.55 18.78 18.55 18.73 685,830 +0.02(+0.10%)
Oct 06, 2023 18.45 18.85 18.40 18.71 944,009 +0.17(+0.90%)
Oct 05, 2023 18.50 18.63 18.38 18.54 963,425 +0.04(+0.21%)
Oct 04, 2023 18.27 18.55 18.13 18.51 1,108,241 +0.23(+1.23%)
Oct 03, 2023 18.10 18.35 18.04 18.28 1,391,552 +0.03(+0.16%)
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.