Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdu Res Group Inc (NY: MDU )

17.93 +0.42 (+2.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.16 10.28 10.03 10.24 1,806,611 -0.02(-0.15%)
Oct 28, 2010 10.74 10.78 10.21 10.26 3,729,685 -0.38(-3.57%)
Oct 27, 2010 10.67 10.73 10.51 10.64 1,282,996 -0.14(-1.33%)
Oct 25, 2010 10.78 10.91 10.75 10.78 612,603 +0.04(+0.34%)
Oct 22, 2010 10.74 10.76 10.64 10.74 601,042 +0.03(+0.24%)
Oct 21, 2010 10.84 10.91 10.66 10.72 870,809 -0.08(-0.71%)
Oct 20, 2010 10.68 10.93 10.64 10.79 1,028,850 +0.12(+1.16%)
Oct 19, 2010 10.68 10.79 10.56 10.67 1,386,730 -0.13(-1.19%)
Oct 18, 2010 10.73 10.83 10.69 10.80 1,164,343 +0.07(+0.62%)
Oct 15, 2010 10.71 10.78 10.56 10.73 1,238,697 +0.10(+0.92%)
Oct 14, 2010 10.62 10.70 10.56 10.64 865,124 +0.02(+0.19%)
Oct 13, 2010 10.57 10.69 10.54 10.61 974,068 +0.10(+0.93%)
Oct 12, 2010 10.52 10.55 10.39 10.52 902,702 -0.02(-0.15%)
Oct 11, 2010 10.50 10.57 10.48 10.53 472,937 +0.01(+0.10%)
Oct 08, 2010 10.52 10.54 10.36 10.52 1,125,258 +0.06(+0.54%)
Oct 07, 2010 10.54 10.54 10.40 10.47 673,271 -0.05(-0.44%)
Oct 06, 2010 10.53 10.59 10.47 10.51 700,074 -0.03(-0.24%)
Oct 05, 2010 10.51 10.58 10.44 10.54 270 +0.12(+1.13%)
Oct 04, 2010 10.49 10.56 10.32 10.42 1,223,811 -0.12(-1.17%)
Oct 01, 2010 10.54 10.61 10.20 10.54 2,752,239 +0.29(+2.84%)
Sep 30, 2010 10.25 10.30 10.14 10.25 2,207,571 +0.09(+0.93%)
Sep 29, 2010 10.13 10.16 10.08 10.16 1,022,526 -0.04(-0.35%)
Sep 28, 2010 10.19 10.21 10.03 10.19 973,696 +0.06(+0.56%)
Sep 27, 2010 10.22 10.22 10.10 10.14 802,451 -0.09(-0.85%)
Sep 24, 2010 10.17 10.27 10.14 10.22 961,789 +0.14(+1.38%)
Sep 23, 2010 10.09 10.18 10.03 10.09 301 -0.06(-0.56%)
Sep 22, 2010 10.00 10.19 10.00 10.14 897,324 +0.12(+1.18%)
Sep 21, 2010 10.20 10.20 10.01 10.02 1,335,033 -0.15(-1.52%)
Sep 20, 2010 9.967 10.20 9.921 10.18 1,044,643 +0.23(+2.27%)
Sep 17, 2010 9.952 9.998 9.854 9.952 1,409,697 -0.10(-1.02%)
Sep 15, 2010 10.11 10.13 10.01 10.05 1,265,118 -0.05(-0.46%)
Sep 14, 2010 10.13 10.17 10.09 10.10 44,386 -0.04(-0.41%)
Sep 13, 2010 10.11 10.16 10.03 10.14 1,124,676 +0.08(+0.82%)
Sep 10, 2010 10.01 10.10 9.931 10.06 1,084,591 +0.03(+0.26%)
Sep 09, 2010 10.06 10.13 10.01 10.03 951,397 +0.07(+0.67%)
Sep 08, 2010 10.00 10.09 9.957 9.967 1,034,216 -0.05(-0.51%)
Sep 07, 2010 10.05 10.08 9.969 10.02 389 -0.04(-0.37%)
Sep 03, 2010 10.13 10.15 9.974 10.06 1,106,097 +0.09(+0.87%)
Sep 02, 2010 9.994 10.05 9.872 9.969 614 -0.08(-0.76%)
Sep 01, 2010 9.759 10.07 9.744 10.05 1,957,918 +0.44(+4.57%)
Aug 31, 2010 9.596 9.657 9.478 9.606 20,158 +0.02(+0.16%)
Aug 30, 2010 9.611 9.652 9.575 9.591 1,018,115 -0.04(-0.42%)
Aug 27, 2010 9.427 9.652 9.381 9.631 900,398 +0.19(+2.06%)
Aug 26, 2010 9.473 9.499 9.402 9.437 1,003,620 -0.03(-0.27%)
Aug 25, 2010 9.304 9.488 9.248 9.463 1,203,948 +0.12(+1.26%)
Aug 24, 2010 9.299 9.422 9.248 9.345 491 -0.14(-1.45%)
Aug 23, 2010 9.437 9.585 9.422 9.483 1,084,356 +0.08(+0.81%)
Aug 20, 2010 9.453 9.478 9.315 9.407 837,008 -0.09(-0.97%)
Aug 19, 2010 9.734 9.745 9.458 9.499 491 -0.27(-2.72%)
Aug 18, 2010 9.851 9.851 9.657 9.764 1,185,040 -0.08(-0.83%)
Aug 17, 2010 9.805 9.912 9.677 9.846 1,141,177 +0.11(+1.15%)
Aug 16, 2010 9.693 9.810 9.570 9.734 736,455 +0.02(+0.21%)
Aug 13, 2010 9.713 9.856 9.662 9.713 1,114,826 +0.03(+0.26%)
Aug 12, 2010 9.555 9.734 9.458 9.688 992,384 +0.04(+0.42%)
Aug 11, 2010 9.912 9.912 9.601 9.647 391 -0.40(-3.97%)
Aug 10, 2010 10.04 10.10 9.882 10.05 1,097,026 -0.07(-0.66%)
Aug 09, 2010 10.15 10.16 10.08 10.11 688,190 +0.05(+0.46%)
Aug 06, 2010 10.07 10.09 9.892 10.07 668,321 -0.01(-0.05%)
Aug 05, 2010 10.01 10.13 9.964 10.07 995,698 -0.02(-0.20%)
Aug 04, 2010 10.06 10.09 9.969 10.09 769,196 +0.04(+0.41%)
Aug 03, 2010 10.23 10.25 9.984 10.05 1,523,429 -0.24(-2.33%)
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.