Skip to main content

Mdu Res Group Inc (NY: MDU )

25.18 +0.40 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.60 13.83 13.60 13.83 1,944,684 +0.22(+1.63%)
May 30, 2006 13.54 13.72 13.54 13.60 1,094,238 -0.00(-0.03%)
May 26, 2006 13.60 13.62 13.56 13.61 859,941 +0.02(+0.17%)
May 25, 2006 13.51 13.63 13.38 13.58 1,301,075 +0.14(+1.07%)
May 24, 2006 13.40 13.55 13.18 13.44 1,468,137 +0.07(+0.53%)
May 23, 2006 13.72 13.80 13.37 13.37 1,274,900 -0.25(-1.86%)
May 22, 2006 13.46 13.72 13.38 13.62 1,589,006 +0.02(+0.17%)
May 19, 2006 13.53 13.76 13.44 13.60 1,063,443 +0.08(+0.58%)
May 18, 2006 13.65 13.82 13.52 13.52 1,247,955 -0.14(-1.00%)
May 17, 2006 13.77 13.98 13.57 13.66 1,506,117 -0.25(-1.77%)
May 16, 2006 14.07 14.08 13.83 13.90 877,648 -0.18(-1.27%)
May 15, 2006 13.92 14.13 13.88 14.08 1,355,736 +0.06(+0.44%)
May 12, 2006 14.08 14.13 13.95 14.02 1,152,491 -0.08(-0.55%)
May 11, 2006 14.23 14.25 14.04 14.10 1,022,640 -0.18(-1.28%)
May 10, 2006 14.11 14.32 14.10 14.28 961,820 +0.12(+0.83%)
May 09, 2006 14.31 14.32 14.06 14.16 1,092,698 -0.18(-1.22%)
May 08, 2006 14.43 14.47 14.34 14.34 830,686 -0.13(-0.89%)
May 05, 2006 14.32 14.52 14.30 14.47 919,221 +0.19(+1.36%)
May 04, 2006 14.27 14.33 14.16 14.27 778,335 +0.06(+0.41%)
May 03, 2006 14.27 14.36 14.18 14.22 941,547 -0.12(-0.87%)
May 02, 2006 14.22 14.36 14.20 14.34 896,382 +0.11(+0.74%)
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.