Skip to main content

Mdu Res Group Inc (NY: MDU )

25.18 +0.40 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.79 15.28 14.73 15.13 1,699,230 +0.15(+1.01%)
Jan 30, 2008 14.98 15.35 14.83 14.98 2,411,053 -0.10(-0.66%)
Jan 29, 2008 15.23 15.37 15.03 15.08 1,552,355 -0.08(-0.54%)
Jan 28, 2008 14.80 15.21 14.66 15.16 1,393,781 +0.26(+1.73%)
Jan 25, 2008 14.74 15.07 14.61 14.91 1,815,451 +0.29(+2.00%)
Jan 24, 2008 14.72 14.82 14.43 14.61 1,914,485 -0.19(-1.26%)
Jan 23, 2008 14.13 14.82 14.13 14.80 1,844,415 +0.34(+2.34%)
Jan 22, 2008 14.84 14.84 13.49 14.46 2,269,663 -0.53(-3.55%)
Jan 21, 2008 15.13 15.24 14.90 14.99 0 +0.00(+0.00%)
Jan 18, 2008 15.13 15.24 14.90 14.99 1,742,733 -0.12(-0.77%)
Jan 17, 2008 15.64 15.74 15.09 15.11 1,584,814 -0.57(-3.62%)
Jan 16, 2008 15.66 15.90 15.60 15.68 1,705,074 -0.02(-0.11%)
Jan 15, 2008 15.91 15.95 15.63 15.69 2,151,295 -0.36(-2.22%)
Jan 14, 2008 16.06 16.13 16.01 16.05 957,372 +0.06(+0.40%)
Jan 11, 2008 15.90 16.14 15.84 15.99 1,248,297 -0.06(-0.36%)
Jan 10, 2008 16.07 16.22 15.93 16.05 1,403,459 -0.12(-0.76%)
Jan 09, 2008 15.85 16.24 15.85 16.17 2,006,980 +0.33(+2.07%)
Jan 08, 2008 15.99 16.19 15.84 15.84 1,331,092 -0.06(-0.37%)
Jan 07, 2008 15.84 15.99 15.79 15.90 1,259,862 +0.12(+0.78%)
Jan 04, 2008 15.81 15.89 15.72 15.78 1,118,360 -0.22(-1.35%)
Jan 03, 2008 16.14 16.27 15.96 15.99 1,106,932 -0.11(-0.69%)
Jan 02, 2008 16.05 16.18 15.96 16.10 1,281,615 -0.04(-0.22%)
Jan 01, 2008 16.34 16.34 16.12 16.14 0 +0.00(+0.00%)
Dec 31, 2007 16.34 16.34 16.12 16.14 959,083 -0.17(-1.04%)
Dec 28, 2007 16.34 16.35 16.23 16.31 844,972 -0.02(-0.14%)
Dec 27, 2007 16.28 16.36 16.17 16.33 931,197 +0.06(+0.36%)
Dec 26, 2007 16.28 16.33 16.16 16.27 799,683 -0.04(-0.22%)
Dec 24, 2007 16.07 16.34 16.07 16.31 360,212 +0.24(+1.49%)
Dec 21, 2007 16.13 16.22 15.94 16.07 2,197,254 +0.02(+0.15%)
Dec 20, 2007 16.04 16.06 15.78 16.05 1,195,518 +0.13(+0.81%)
Dec 19, 2007 15.93 16.02 15.84 15.92 834,536 -0.02(-0.15%)
Dec 18, 2007 15.89 15.96 15.71 15.94 1,264,806 +0.15(+0.93%)
Dec 17, 2007 15.87 15.98 15.70 15.79 1,503,465 +0.29(+1.85%)
Dec 14, 2007 15.83 15.92 15.49 15.51 997,919 -0.42(-2.64%)
Dec 13, 2007 15.68 15.95 15.66 15.93 1,144,262 +0.20(+1.30%)
Dec 12, 2007 16.25 16.25 15.57 15.72 2,385,914 -0.19(-1.21%)
Dec 11, 2007 16.08 16.19 15.86 15.92 1,484,306 -0.16(-0.98%)
Dec 10, 2007 15.97 16.11 15.93 16.07 738,961 +0.11(+0.70%)
Dec 07, 2007 15.76 16.01 15.76 15.96 942,146 +0.19(+1.19%)
Dec 06, 2007 15.65 15.78 15.53 15.78 965,242 +0.14(+0.90%)
Dec 05, 2007 15.66 15.76 15.50 15.64 943,857 +0.18(+1.17%)
Dec 04, 2007 15.68 15.68 15.21 15.45 2,160,661 -0.39(-2.47%)
Dec 03, 2007 15.85 15.93 15.77 15.85 840,021 -0.11(-0.66%)
Nov 30, 2007 15.89 15.96 15.64 15.95 1,877,424 +0.26(+1.64%)
Nov 29, 2007 15.42 15.76 15.38 15.69 1,474,381 +0.18(+1.13%)
Nov 28, 2007 15.35 15.54 15.30 15.52 1,967,361 +0.26(+1.69%)
Nov 27, 2007 15.50 15.57 15.13 15.26 1,978,285 -0.14(-0.91%)
Nov 26, 2007 15.54 15.78 15.40 15.40 1,023,942 -0.17(-1.09%)
Nov 23, 2007 15.52 15.67 15.48 15.57 234,280 +0.11(+0.72%)
Nov 21, 2007 15.49 15.72 15.38 15.46 1,245,132 -0.19(-1.23%)
Nov 20, 2007 15.34 15.69 15.34 15.65 1,191,039 +0.29(+1.90%)
Nov 19, 2007 15.48 15.51 15.34 15.36 953,609 -0.20(-1.28%)
Nov 16, 2007 15.79 15.83 15.40 15.56 2,089,591 -0.21(-1.33%)
Nov 15, 2007 15.86 15.93 15.66 15.77 1,359,756 -0.04(-0.22%)
Nov 14, 2007 15.78 15.93 15.72 15.81 1,869,237 +0.06(+0.37%)
Nov 13, 2007 15.68 15.78 15.41 15.75 1,060,707 +0.15(+0.94%)
Nov 12, 2007 16.00 16.00 15.55 15.60 1,145,391 -0.39(-2.41%)
Nov 09, 2007 16.17 16.20 15.92 15.99 1,329,133 -0.34(-2.08%)
Nov 08, 2007 16.07 16.36 16.00 16.33 1,527,948 +0.40(+2.49%)
Nov 07, 2007 15.87 16.08 15.85 15.93 1,839,984 -0.16(-0.98%)
Nov 06, 2007 15.87 16.10 15.73 16.09 852,157 +0.20(+1.25%)
Nov 05, 2007 15.89 16.03 15.81 15.89 1,143,509 -0.23(-1.45%)
Nov 02, 2007 16.27 16.28 15.97 16.12 1,148,642 -0.12(-0.72%)
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.