Skip to main content

Mdu Res Group Inc (NY: MDU )

24.78 +0.30 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.27 12.30 12.05 12.05 1,294,882 -0.29(-2.37%)
Oct 28, 2011 12.50 12.50 12.31 12.34 1,106,489 -0.17(-1.36%)
Oct 27, 2011 12.42 12.68 12.31 12.51 1,780,503 +0.39(+3.18%)
Oct 26, 2011 12.21 12.26 12.05 12.12 2,443,738 +0.02(+0.15%)
Oct 25, 2011 12.19 12.26 12.04 12.11 1,237,825 -0.16(-1.33%)
Oct 24, 2011 12.22 12.33 12.19 12.27 1,070,741 +0.06(+0.53%)
Oct 21, 2011 12.09 12.27 12.04 12.20 1,099,042 +0.25(+2.10%)
Oct 20, 2011 11.96 12.08 11.81 11.95 1,509,727 -0.01(-0.10%)
Oct 19, 2011 12.08 12.15 11.91 11.96 1,776,734 -0.08(-0.68%)
Oct 18, 2011 11.83 12.16 11.75 12.05 1,588,407 +0.23(+1.98%)
Oct 17, 2011 11.70 11.89 11.64 11.81 2,628,128 -0.16(-1.32%)
Oct 14, 2011 11.88 12.00 11.78 11.97 759,155 +0.18(+1.49%)
Oct 13, 2011 11.51 11.84 11.51 11.80 922,222 +0.06(+0.50%)
Oct 12, 2011 11.78 11.91 11.73 11.74 1,136,026 +0.06(+0.55%)
Oct 11, 2011 11.64 11.73 11.59 11.67 933,036 -0.03(-0.25%)
Oct 10, 2011 11.50 11.73 11.50 11.70 772,108 +0.40(+3.52%)
Oct 07, 2011 11.49 11.50 11.29 11.30 3,858,152 -0.13(-1.12%)
Oct 06, 2011 11.47 11.50 11.39 11.43 1,387,502 +0.12(+1.08%)
Oct 05, 2011 11.16 11.36 10.96 11.31 1,477,517 +0.20(+1.79%)
Oct 04, 2011 10.67 11.12 10.52 11.11 2,887,426 +0.34(+3.20%)
Oct 03, 2011 11.18 11.33 10.77 10.77 2,336,821 -0.45(-4.01%)
Sep 30, 2011 11.36 11.43 11.19 11.22 1,931,342 -0.26(-2.29%)
Sep 29, 2011 11.50 11.59 11.26 11.48 1,358,444 +0.20(+1.76%)
Sep 28, 2011 11.52 11.61 11.25 11.28 1,634,813 -0.21(-1.83%)
Sep 27, 2011 11.52 11.70 11.45 11.49 1,434,066 +0.19(+1.66%)
Sep 26, 2011 11.32 11.32 10.92 11.30 996,735 +0.10(+0.89%)
Sep 23, 2011 10.98 11.28 10.90 11.21 1,279,052 +0.20(+1.86%)
Sep 22, 2011 11.29 11.29 10.88 11.00 1,534,631 -0.57(-4.95%)
Sep 21, 2011 11.85 11.95 11.56 11.57 869,269 -0.32(-2.70%)
Sep 20, 2011 12.03 12.27 11.89 11.89 1,360,956 -0.12(-0.97%)
Sep 19, 2011 12.00 12.06 11.88 12.01 761,472 -0.18(-1.44%)
Sep 16, 2011 12.16 12.33 12.14 12.19 1,138,632 +0.04(+0.34%)
Sep 15, 2011 12.01 12.17 11.90 12.15 771,894 +0.21(+1.76%)
Sep 14, 2011 11.86 12.07 11.65 11.94 710,591 +0.15(+1.24%)
Sep 13, 2011 11.74 11.82 11.63 11.79 687,664 +0.10(+0.85%)
Sep 12, 2011 11.49 11.69 11.41 11.69 817,919 +0.05(+0.40%)
Sep 09, 2011 11.94 11.95 11.56 11.64 1,025,235 -0.41(-3.39%)
Sep 08, 2011 12.09 12.20 12.02 12.05 663,028 -0.10(-0.82%)
Sep 07, 2011 11.94 12.15 11.88 12.15 1,333,535 +0.40(+3.43%)
Sep 06, 2011 11.49 11.77 11.47 11.75 944,403 -0.25(-2.09%)
Sep 02, 2011 12.13 12.22 11.97 12.00 793,086 -0.33(-2.66%)
Sep 01, 2011 12.50 12.64 12.29 12.33 707,995 -0.15(-1.17%)
Aug 31, 2011 12.46 12.57 12.40 12.47 1,301,043 +0.11(+0.85%)
Aug 30, 2011 12.27 12.45 12.22 12.37 923,450 +0.05(+0.38%)
Aug 29, 2011 12.19 12.36 12.08 12.32 923,298 +0.31(+2.58%)
Aug 26, 2011 11.78 12.08 11.56 12.01 1,118,877 +0.16(+1.33%)
Aug 25, 2011 12.26 12.26 11.83 11.85 1,083,713 -0.32(-2.59%)
Aug 24, 2011 12.08 12.23 12.02 12.17 1,365,905 +0.09(+0.73%)
Aug 23, 2011 11.68 12.17 11.53 12.08 1,933,581 +0.44(+3.82%)
Aug 22, 2011 11.82 11.86 11.46 11.64 1,277,033 +0.08(+0.71%)
Aug 19, 2011 11.47 11.84 11.44 11.56 1,261,547 -0.06(-0.50%)
Aug 18, 2011 11.71 11.80 11.49 11.61 1,305,465 -0.43(-3.54%)
Aug 17, 2011 12.01 12.12 11.92 12.04 1,185,513 +0.13(+1.08%)
Aug 16, 2011 11.84 11.99 11.70 11.91 1,522,985 -0.08(-0.63%)
Aug 15, 2011 11.69 12.00 11.67 11.99 972,691 +0.40(+3.48%)
Aug 12, 2011 11.75 11.77 11.44 11.59 2,203,560 -0.09(-0.80%)
Aug 11, 2011 11.18 11.83 11.09 11.68 1,747,114 +0.57(+5.16%)
Aug 10, 2011 11.15 11.53 11.00 11.11 1,811,660 -0.27(-2.36%)
Aug 09, 2011 11.07 11.38 10.67 11.37 3,376,725 +0.47(+4.29%)
Aug 08, 2011 11.07 11.51 10.90 10.91 4,784,061 -0.68(-5.90%)
Aug 05, 2011 11.82 11.85 11.31 11.59 2,519,322 -0.08(-0.65%)
Aug 04, 2011 12.09 12.16 11.66 11.67 1,613,809 -0.59(-4.82%)
Aug 03, 2011 12.36 12.36 11.96 12.26 1,333,138 -0.12(-0.99%)
Aug 02, 2011 12.60 12.85 12.37 12.38 1,690,688 -0.22(-1.76%)
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.