Mdu Res Group Inc (NY: MDU )

28.85 -0.06 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.25 21.59 21.14 21.14 2,702,962 -0.15(-0.72%)
Feb 27, 2023 21.39 21.52 21.23 21.29 1,611,746 +0.05(+0.25%)
Feb 24, 2023 20.76 21.27 20.70 21.24 1,551,911 +0.35(+1.65%)
Feb 23, 2023 20.77 20.98 20.68 20.89 1,382,950 +0.24(+1.16%)
Feb 22, 2023 20.78 20.87 20.65 20.66 1,278,750 -0.06(-0.29%)
Feb 21, 2023 20.76 20.88 20.70 20.72 1,146,997 -0.21(-0.98%)
Feb 17, 2023 20.67 20.96 20.58 20.92 942,689 +0.24(+1.16%)
Feb 16, 2023 20.45 20.75 20.34 20.68 1,268,528 -0.02(-0.10%)
Feb 15, 2023 20.44 20.74 20.40 20.70 879,469 +0.15(+0.71%)
Feb 14, 2023 20.67 20.76 20.46 20.56 844,751 -0.17(-0.80%)
Feb 13, 2023 20.46 20.73 20.44 20.72 1,056,376 +0.29(+1.40%)
Feb 10, 2023 19.93 20.49 19.91 20.44 1,899,928 +0.49(+2.46%)
Feb 09, 2023 20.58 20.58 19.73 19.95 2,354,554 -0.20(-0.99%)
Feb 08, 2023 20.33 20.39 20.02 20.14 1,413,267 -0.31(-1.52%)
Feb 07, 2023 20.35 20.54 20.14 20.46 958,439 +0.03(+0.13%)
Feb 06, 2023 20.42 20.55 20.28 20.43 639,683 -0.15(-0.74%)
Feb 03, 2023 20.79 20.89 20.45 20.58 1,158,493 -0.35(-1.68%)
Feb 02, 2023 20.76 20.94 20.67 20.93 989,836 +0.20(+0.96%)
Feb 01, 2023 20.46 20.89 20.40 20.74 1,103,027 +0.22(+1.07%)
Jan 31, 2023 20.24 20.60 20.14 20.52 3,772,851 +0.35(+1.71%)
Jan 30, 2023 20.19 20.38 20.15 20.17 899,713 -0.14(-0.69%)
Jan 27, 2023 20.50 20.56 20.28 20.31 943,004 -0.25(-1.23%)
Jan 26, 2023 20.38 20.57 20.22 20.56 908,580 +0.23(+1.14%)
Jan 25, 2023 20.36 20.50 20.26 20.33 1,152,368 -0.11(-0.55%)
Jan 24, 2023 19.91 20.48 19.88 20.44 1,503,007 +0.33(+1.65%)
Jan 23, 2023 20.02 20.21 19.98 20.11 764,837 +0.17(+0.87%)
Jan 20, 2023 19.81 19.96 19.74 19.94 1,092,006 +0.15(+0.77%)
Jan 19, 2023 19.91 19.93 19.77 19.79 999,192 -0.17(-0.86%)
Jan 18, 2023 20.40 20.44 19.95 19.96 728,562 -0.39(-1.89%)
Jan 17, 2023 20.48 20.57 20.32 20.34 723,470 -0.17(-0.84%)
Jan 13, 2023 20.46 20.52 20.34 20.52 736,105 -0.02(-0.10%)
Jan 12, 2023 20.45 20.56 20.34 20.54 632,854 +0.17(+0.85%)
Jan 11, 2023 20.12 20.37 20.10 20.36 574,727 +0.29(+1.45%)
Jan 10, 2023 20.05 20.13 19.91 20.07 800,757 -0.11(-0.53%)
Jan 09, 2023 20.30 20.51 20.17 20.18 763,870 -0.09(-0.43%)
Jan 06, 2023 20.18 20.38 20.10 20.26 1,029,449 +0.29(+1.46%)
Jan 05, 2023 20.21 20.21 19.92 19.97 627,927 -0.38(-1.86%)
Jan 04, 2023 20.43 20.60 20.21 20.35 863,305 +0.11(+0.52%)
Jan 03, 2023 20.24 20.31 20.07 20.24 1,272,174 +0.11(+0.53%)
Dec 30, 2022 20.21 20.29 20.01 20.14 681,249 -0.19(-0.91%)
Dec 29, 2022 20.22 20.47 20.22 20.32 610,868 +0.19(+0.96%)
Dec 28, 2022 20.48 20.54 20.13 20.13 523,397 -0.26(-1.27%)
Dec 27, 2022 20.22 20.44 20.17 20.39 626,874 +0.21(+1.05%)
Dec 23, 2022 20.00 20.22 20.00 20.18 408,140 +0.11(+0.53%)
Dec 22, 2022 19.95 20.09 19.77 20.07 664,150 +0.05(+0.23%)
Dec 21, 2022 19.82 20.14 19.79 20.03 891,589 +0.37(+1.86%)
Dec 20, 2022 19.57 19.74 19.48 19.66 1,052,094 +0.03(+0.13%)
Dec 19, 2022 19.67 19.83 19.48 19.63 1,244,088 +0.05(+0.27%)
Dec 16, 2022 19.79 19.87 19.45 19.58 5,107,107 -0.36(-1.83%)
Dec 15, 2022 20.13 20.20 19.89 19.95 1,623,629 -0.42(-2.09%)
Dec 14, 2022 20.46 20.61 20.24 20.37 1,047,922 -0.11(-0.52%)
Dec 13, 2022 20.73 20.73 20.27 20.48 2,023,032 +0.09(+0.46%)
Dec 12, 2022 20.35 20.47 20.19 20.38 1,003,746 +0.07(+0.36%)
Dec 09, 2022 20.36 20.51 20.26 20.31 785,119 -0.05(-0.23%)
Dec 08, 2022 20.25 20.42 20.19 20.36 795,704 +0.19(+0.92%)
Dec 07, 2022 20.24 20.26 20.08 20.17 961,392 -0.10(-0.48%)
Dec 06, 2022 20.22 20.30 20.07 20.27 1,498,157 +0.05(+0.26%)
Dec 05, 2022 20.61 20.63 20.09 20.22 1,077,972 -0.62(-2.98%)
Dec 02, 2022 20.54 21.00 20.54 20.84 1,451,204 +0.07(+0.32%)
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.