Skip to main content

Mdu Res Group Inc (NY: MDU )

24.45 -0.03 (-0.10%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.09 15.42 15.06 15.12 1,394,636 +0.01(+0.04%)
May 30, 2013 15.14 15.29 15.08 15.11 1,119,915 -0.04(-0.23%)
May 29, 2013 15.17 15.17 14.98 15.14 1,876,917 -0.09(-0.61%)
May 28, 2013 15.19 15.37 15.12 15.24 1,366,949 +0.22(+1.48%)
May 24, 2013 15.14 15.21 14.99 15.02 1,017,355 -0.20(-1.34%)
May 23, 2013 15.21 15.29 14.98 15.22 1,070,697 -0.12(-0.80%)
May 22, 2013 15.61 15.81 15.27 15.34 1,226,160 -0.29(-1.83%)
May 21, 2013 15.71 15.78 15.55 15.63 1,291,943 -0.08(-0.52%)
May 20, 2013 15.83 15.86 15.68 15.71 1,150,080 -0.12(-0.77%)
May 17, 2013 15.74 15.85 15.70 15.83 858,167 +0.12(+0.78%)
May 16, 2013 15.72 15.81 15.65 15.71 1,277,777 -0.05(-0.33%)
May 15, 2013 15.55 15.83 15.52 15.76 902,618 +0.27(+1.74%)
May 13, 2013 15.47 15.57 15.46 15.50 1,173,939 +0.04(+0.26%)
May 10, 2013 15.44 15.47 15.32 15.45 875,920 +0.02(+0.11%)
May 09, 2013 15.66 15.68 15.39 15.44 1,656,374 -0.23(-1.45%)
May 08, 2013 15.58 15.66 15.50 15.66 1,796,399 +0.05(+0.34%)
May 07, 2013 15.44 15.61 15.37 15.61 2,558,748 +0.18(+1.17%)
May 06, 2013 15.55 15.58 15.41 15.43 1,460,931 -0.06(-0.41%)
May 03, 2013 15.61 15.57 15.41 15.50 1,992,798 +0.12(+0.76%)
May 02, 2013 14.90 15.38 14.90 15.38 2,756,641 +0.64(+4.36%)
May 01, 2013 14.55 14.91 14.37 14.74 2,409,231 +0.15(+1.04%)
Apr 30, 2013 14.31 14.58 14.19 14.58 1,637,010 +0.32(+2.25%)
Apr 29, 2013 14.12 14.32 14.09 14.26 944,339 +0.16(+1.12%)
Apr 26, 2013 14.21 14.24 14.08 14.10 798,109 -0.13(-0.94%)
Apr 25, 2013 14.24 14.38 14.23 14.24 740,725 +0.06(+0.41%)
Apr 24, 2013 14.12 14.23 14.08 14.18 999,866 +0.05(+0.37%)
Apr 23, 2013 14.11 14.15 13.96 14.13 971,262 +0.06(+0.46%)
Apr 22, 2013 14.12 14.12 13.87 14.06 667,380 -0.03(-0.21%)
Apr 19, 2013 13.86 14.10 13.78 14.09 2,757,237 +0.26(+1.86%)
Apr 18, 2013 13.86 13.95 13.68 13.84 1,259,219 +0.03(+0.21%)
Apr 17, 2013 14.05 14.05 13.68 13.81 1,445,198 -0.30(-2.11%)
Apr 16, 2013 14.07 14.13 13.94 14.10 1,267,003 +0.15(+1.09%)
Apr 15, 2013 14.47 14.48 13.93 13.95 2,004,539 -0.60(-4.14%)
Apr 12, 2013 14.50 14.58 14.47 14.55 1,395,772 +0.02(+0.16%)
Apr 11, 2013 14.40 14.55 14.37 14.53 1,068,488 +0.12(+0.81%)
Apr 10, 2013 14.32 14.50 14.28 14.41 1,210,385 +0.11(+0.74%)
Apr 09, 2013 14.34 14.37 14.17 14.31 761,304 +0.03(+0.21%)
Apr 08, 2013 13.96 14.28 13.93 14.28 1,085,319 +0.30(+2.13%)
Apr 05, 2013 13.68 13.98 13.68 13.98 1,397,536 +0.14(+1.01%)
Apr 04, 2013 13.82 13.84 13.66 13.84 1,851,542 +0.00(+0.00%)
Apr 03, 2013 14.31 14.34 13.78 13.84 2,687,203 -0.49(-3.39%)
Apr 02, 2013 14.51 14.54 14.24 14.33 1,705,648 -0.18(-1.21%)
Apr 01, 2013 14.61 14.61 14.36 14.50 906,806 -0.11(-0.72%)
Mar 28, 2013 14.35 14.61 14.29 14.61 1,645,006 +0.26(+1.83%)
Mar 27, 2013 14.26 14.36 14.15 14.34 950,076 +0.02(+0.12%)
Mar 26, 2013 14.23 14.34 14.15 14.33 809,004 +0.18(+1.24%)
Mar 25, 2013 14.23 14.36 14.09 14.15 1,523,890 -0.05(-0.37%)
Mar 22, 2013 14.43 14.43 14.09 14.20 2,338,467 -0.21(-1.46%)
Mar 21, 2013 14.44 14.51 14.34 14.41 611,083 -0.11(-0.72%)
Mar 20, 2013 14.38 14.54 14.36 14.52 1,073,539 +0.22(+1.55%)
Mar 19, 2013 14.38 14.43 14.23 14.30 762,681 -0.04(-0.24%)
Mar 18, 2013 14.26 14.41 14.22 14.33 786,754 -0.05(-0.37%)
Mar 15, 2013 14.37 14.44 14.34 14.38 1,519,042 -0.02(-0.12%)
Mar 14, 2013 14.33 14.43 14.31 14.40 1,028,183 +0.06(+0.41%)
Mar 13, 2013 14.29 14.35 14.17 14.34 898,638 +0.08(+0.57%)
Mar 12, 2013 14.40 14.52 14.23 14.26 1,531,724 -0.26(-1.81%)
Mar 11, 2013 14.48 14.55 14.43 14.53 1,081,367 +0.02(+0.16%)
Mar 08, 2013 14.46 14.53 14.33 14.50 1,071,121 +0.09(+0.65%)
Mar 07, 2013 14.36 14.47 14.27 14.41 1,359,462 +0.03(+0.20%)
Mar 06, 2013 14.47 14.48 14.34 14.38 799,045 -0.04(-0.28%)
Mar 05, 2013 14.32 14.45 14.32 14.42 999,465 +0.14(+0.98%)
Mar 04, 2013 14.09 14.29 14.05 14.28 1,079,424 +0.13(+0.95%)
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.