Skip to main content

Mdu Res Group Inc (NY: MDU )

25.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 26.13 26.53 25.91 25.92 955,085 -0.26(-0.99%)
Jul 16, 2024 25.62 26.23 25.54 26.18 997,930 +0.69(+2.71%)
Jul 15, 2024 25.33 25.78 25.25 25.49 920,239 +0.19(+0.75%)
Jul 12, 2024 25.48 25.60 25.29 25.30 605,651 -0.02(-0.08%)
Jul 11, 2024 25.20 25.39 25.13 25.32 1,142,531 +0.42(+1.69%)
Jul 10, 2024 24.65 24.92 24.56 24.90 643,217 +0.37(+1.51%)
Jul 09, 2024 24.49 24.64 24.43 24.53 715,867 -0.05(-0.20%)
Jul 08, 2024 24.72 24.82 24.54 24.58 778,147 +0.02(+0.08%)
Jul 05, 2024 24.85 25.00 24.53 24.56 1,294,062 -0.39(-1.56%)
Jul 03, 2024 24.79 25.07 24.78 24.95 490,627 +0.16(+0.65%)
Jul 02, 2024 24.57 24.86 24.55 24.79 1,202,912 +0.20(+0.81%)
Jul 01, 2024 25.22 25.28 24.55 24.59 964,028 -0.51(-2.03%)
Jun 28, 2024 25.05 25.38 25.02 25.10 1,815,631 +0.08(+0.32%)
Jun 27, 2024 25.18 25.30 24.93 25.02 2,364,534 -0.12(-0.48%)
Jun 26, 2024 25.20 25.35 25.01 25.14 881,360 -0.23(-0.91%)
Jun 25, 2024 25.59 25.64 25.30 25.37 1,194,506 -0.28(-1.09%)
Jun 24, 2024 25.34 25.75 25.23 25.65 1,765,536 +0.38(+1.50%)
Jun 21, 2024 25.23 25.35 24.88 25.27 3,944,879 +0.07(+0.28%)
Jun 20, 2024 25.18 25.34 25.10 25.20 1,526,845 +0.02(+0.08%)
Jun 18, 2024 24.72 25.21 24.72 25.18 1,287,053 +0.40(+1.61%)
Jun 17, 2024 24.42 24.82 24.35 24.78 1,133,224 +0.30(+1.23%)
Jun 14, 2024 24.53 24.53 24.10 24.48 1,085,509 -0.28(-1.13%)
Jun 13, 2024 24.81 24.90 24.62 24.76 661,111 -0.13(-0.54%)
Jun 12, 2024 24.99 25.25 24.80 24.89 943,644 +0.23(+0.93%)
Jun 11, 2024 24.50 24.75 24.32 24.67 919,330 -0.03(-0.12%)
Jun 10, 2024 24.32 24.83 24.23 24.70 1,421,482 +0.35(+1.43%)
Jun 07, 2024 24.17 24.41 24.10 24.35 658,812 +0.08(+0.33%)
Jun 06, 2024 24.33 24.39 24.20 24.27 851,378 -0.07(-0.29%)
Jun 05, 2024 24.11 24.39 23.92 24.34 886,200 +0.22(+0.91%)
Jun 04, 2024 24.63 24.77 23.98 24.12 1,318,396 -0.72(-2.88%)
Jun 03, 2024 25.12 25.22 24.81 24.84 1,119,690 -0.28(-1.11%)
May 31, 2024 25.20 25.28 24.92 25.11 1,870,224 +0.01(+0.04%)
May 30, 2024 24.77 25.15 24.64 25.10 1,107,598 +0.45(+1.82%)
May 29, 2024 24.85 24.93 24.57 24.66 1,131,905 -0.45(-1.78%)
May 28, 2024 25.14 25.47 25.05 25.10 1,158,288 +0.01(+0.04%)
May 24, 2024 25.13 25.16 24.94 25.09 1,363,166 +0.03(+0.12%)
May 23, 2024 25.21 25.27 24.98 25.06 963,735 -0.17(-0.67%)
May 22, 2024 25.50 25.54 25.19 25.23 1,019,803 -0.44(-1.71%)
May 21, 2024 25.69 25.86 25.60 25.67 1,244,748 -0.07(-0.27%)
May 20, 2024 25.63 25.74 25.44 25.74 1,778,918 +0.39(+1.53%)
May 17, 2024 24.97 25.39 24.95 25.35 1,140,608 +0.38(+1.51%)
May 16, 2024 25.12 25.15 24.81 24.97 1,594,137 -0.18(-0.71%)
May 15, 2024 25.15 25.19 24.91 25.15 694,461 +0.22(+0.88%)
May 14, 2024 25.29 25.31 24.71 24.93 1,025,765 -0.22(-0.87%)
May 13, 2024 25.45 25.59 25.15 25.15 701,315 -0.24(-0.94%)
May 10, 2024 25.56 25.56 25.29 25.39 611,809 -0.03(-0.12%)
May 09, 2024 25.44 25.51 25.30 25.42 1,212,446 +0.14(+0.55%)
May 08, 2024 25.19 25.38 25.18 25.28 821,527 +0.01(+0.04%)
May 07, 2024 25.44 25.47 25.27 25.27 1,578,885 -0.03(-0.12%)
May 06, 2024 25.12 25.40 24.98 25.30 1,328,989 +0.37(+1.48%)
May 03, 2024 25.07 25.18 24.78 24.93 1,232,341 -0.02(-0.08%)
May 02, 2024 25.19 25.21 24.65 24.95 1,572,582 +0.22(+0.88%)
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.