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 (%)
Apr 29, 2022 17.07 17.18 16.55 16.59 7,111,839 -0.53(-3.12%)
Apr 28, 2022 17.01 17.23 16.96 17.12 3,175,536 +0.14(+0.83%)
Apr 27, 2022 16.94 17.15 16.89 16.98 2,020,364 +0.03(+0.19%)
Apr 26, 2022 17.21 17.31 16.92 16.95 2,108,947 -0.32(-1.86%)
Apr 25, 2022 17.52 17.55 17.01 17.27 3,172,067 -0.28(-1.58%)
Apr 22, 2022 17.75 17.79 17.48 17.55 1,867,045 -0.28(-1.59%)
Apr 21, 2022 18.21 18.21 17.77 17.83 1,586,709 -0.23(-1.28%)
Apr 20, 2022 17.99 18.18 17.89 18.06 1,694,781 +0.25(+1.41%)
Apr 19, 2022 17.79 17.85 17.71 17.81 1,701,822 +0.13(+0.73%)
Apr 18, 2022 17.46 17.74 17.41 17.68 2,509,155 +0.19(+1.07%)
Apr 14, 2022 17.54 17.72 17.48 17.50 2,466,797 -0.04(-0.22%)
Apr 13, 2022 17.59 17.66 17.45 17.54 2,477,625 +0.03(+0.18%)
Apr 12, 2022 17.57 17.70 17.45 17.50 3,113,011 +0.03(+0.18%)
Apr 11, 2022 17.29 17.50 17.26 17.47 3,031,956 +0.21(+1.23%)
Apr 08, 2022 17.13 17.36 17.03 17.26 3,559,393 +0.17(+1.02%)
Apr 07, 2022 17.18 17.18 16.89 17.08 2,883,999 -0.04(-0.23%)
Apr 06, 2022 16.85 17.26 16.83 17.12 3,059,070 +0.20(+1.18%)
Apr 05, 2022 16.98 17.21 16.87 16.92 3,547,202 -0.13(-0.76%)
Apr 04, 2022 17.27 17.28 16.81 17.05 2,110,571 -0.21(-1.19%)
Apr 01, 2022 17.24 17.39 17.04 17.26 3,017,709 +0.10(+0.56%)
Mar 31, 2022 16.99 17.27 16.98 17.16 3,102,483 +0.15(+0.87%)
Mar 30, 2022 16.85 17.25 16.85 17.01 2,866,586 +0.09(+0.53%)
Mar 29, 2022 16.85 16.99 16.58 16.92 1,708,459 +0.25(+1.51%)
Mar 28, 2022 16.49 16.70 16.38 16.67 1,674,837 +0.15(+0.90%)
Mar 25, 2022 16.43 16.67 16.42 16.52 1,747,946 +0.07(+0.43%)
Mar 24, 2022 16.45 16.47 16.34 16.45 1,579,353 +0.00(+0.00%)
Mar 23, 2022 16.69 16.76 16.45 16.45 1,673,122 -0.32(-1.88%)
Mar 22, 2022 16.95 17.02 16.61 16.77 2,252,698 -0.12(-0.72%)
Mar 21, 2022 16.58 17.04 16.58 16.89 2,452,208 +0.30(+1.82%)
Mar 18, 2022 16.74 16.78 16.39 16.59 4,750,073 -0.15(-0.92%)
Mar 17, 2022 16.63 16.76 16.47 16.74 2,667,974 +0.06(+0.39%)
Mar 16, 2022 16.53 16.81 16.37 16.68 2,939,832 +0.10(+0.58%)
Mar 15, 2022 16.49 16.63 16.33 16.58 3,045,769 +0.19(+1.18%)
Mar 14, 2022 16.38 16.51 16.23 16.39 2,427,923 +0.17(+1.03%)
Mar 11, 2022 16.68 16.76 16.22 16.22 2,268,359 -0.33(-2.02%)
Mar 10, 2022 16.50 16.66 16.24 16.56 3,389,627 -0.14(-0.81%)
Mar 09, 2022 16.89 16.97 16.61 16.69 2,940,269 +0.09(+0.53%)
Mar 08, 2022 16.60 16.94 16.28 16.60 5,289,791 +0.17(+1.05%)
Mar 07, 2022 16.94 16.94 15.99 16.43 4,607,679 -0.47(-2.76%)
Mar 04, 2022 16.95 17.06 16.61 16.90 3,584,588 -0.22(-1.27%)
Mar 03, 2022 17.11 17.26 16.92 17.11 7,394,500 +0.08(+0.45%)
Mar 02, 2022 16.53 17.17 16.53 17.04 3,430,586 +0.50(+3.05%)
Mar 01, 2022 17.11 17.18 16.44 16.53 2,784,808 -0.56(-3.29%)
Feb 28, 2022 17.11 17.36 16.99 17.10 5,502,291 -0.22(-1.25%)
Feb 25, 2022 16.99 17.38 16.99 17.31 2,519,804 +0.45(+2.65%)
Feb 24, 2022 16.62 16.87 16.41 16.87 2,234,715 -0.02(-0.11%)
Feb 23, 2022 17.36 17.38 16.83 16.88 2,313,981 -0.38(-2.22%)
Feb 22, 2022 17.54 17.66 17.17 17.27 2,786,982 -0.36(-2.06%)
Feb 18, 2022 17.63 0 -0.08(-0.43%)
Feb 17, 2022 17.55 17.77 17.46 17.71 2,046,283 +0.05(+0.29%)
Feb 16, 2022 17.40 17.75 17.31 17.66 2,675,204 +0.20(+1.17%)
Feb 15, 2022 17.36 17.61 17.34 17.45 1,620,387 +0.19(+1.07%)
Feb 14, 2022 17.38 17.60 17.08 17.27 2,904,610 -0.12(-0.70%)
Feb 11, 2022 17.27 17.52 17.25 17.39 3,244,705 +0.04(+0.26%)
Feb 10, 2022 17.96 18.12 17.26 17.34 4,958,251 -1.19(-6.41%)
Feb 09, 2022 18.52 18.75 18.40 18.53 1,472,638 +0.14(+0.76%)
Feb 08, 2022 18.45 18.56 18.28 18.39 1,605,137 +0.05(+0.28%)
Feb 07, 2022 18.25 18.48 18.21 18.34 1,175,568 +0.13(+0.70%)
Feb 04, 2022 18.33 18.52 18.15 18.21 1,390,029 -0.26(-1.38%)
Feb 03, 2022 18.79 18.40 18.47 1,148,423 -0.33(-1.77%)
Feb 02, 2022 18.68 18.85 18.54 18.80 1,339,096 +0.19(+0.99%)
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.