Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mdu Res Group Inc
(NY:
MDU
)
24.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
10.73
10.93
10.65
10.76
1,767,423
+0.09(+0.82%)
May 28, 2009
10.51
10.72
10.41
10.67
1,124,527
+0.20(+1.95%)
May 27, 2009
10.73
10.79
10.45
10.47
1,330,165
-0.26(-2.44%)
May 26, 2009
10.18
10.73
10.11
10.73
1,909,366
+0.51(+5.02%)
May 22, 2009
10.13
10.31
9.983
10.22
1,362,784
+0.15(+1.45%)
May 21, 2009
10.14
10.20
9.954
10.07
1,391,274
-0.17(-1.71%)
May 20, 2009
10.34
10.55
10.22
10.24
1,258,670
-0.04(-0.40%)
May 19, 2009
10.13
10.32
10.03
10.29
1,645,599
+0.19(+1.85%)
May 18, 2009
9.977
10.12
9.942
10.10
1,158,929
+0.28(+2.85%)
May 15, 2009
9.860
9.988
9.767
9.819
1,470,231
-0.06(-0.59%)
May 14, 2009
9.843
9.971
9.703
9.878
1,882,962
-0.03(-0.29%)
May 13, 2009
10.22
10.24
9.866
9.907
1,275,933
-0.44(-4.28%)
May 12, 2009
10.44
10.54
10.25
10.35
1,285,674
-0.03(-0.28%)
May 11, 2009
10.37
10.51
10.27
10.38
1,987,010
-0.16(-1.49%)
May 08, 2009
10.39
10.65
10.34
10.54
2,183,612
+0.25(+2.44%)
May 07, 2009
10.26
10.47
10.20
10.29
1,863,784
+0.13(+1.26%)
May 06, 2009
10.11
10.37
10.03
10.16
1,701,418
+0.13(+1.34%)
May 05, 2009
10.02
10.03
9.761
10.02
1,563,047
+0.05(+0.47%)
May 04, 2009
10.02
10.08
9.668
9.977
2,633,047
+0.12(+1.24%)
May 01, 2009
10.19
10.19
9.802
9.854
2,315,742
-0.38(-3.76%)
Apr 30, 2009
10.53
10.60
10.13
10.24
1,788,968
-0.17(-1.68%)
Apr 29, 2009
10.16
10.49
10.13
10.41
1,122,833
+0.37(+3.71%)
Apr 28, 2009
9.942
10.24
9.814
10.04
1,146,158
+0.03(+0.29%)
Apr 27, 2009
9.930
10.15
9.872
10.01
1,153,288
+0.02(+0.18%)
Apr 24, 2009
9.965
10.07
9.814
9.994
1,384,254
+0.08(+0.82%)
Apr 23, 2009
9.930
9.994
9.685
9.913
1,170,191
+0.04(+0.41%)
Apr 22, 2009
9.930
10.10
9.802
9.872
1,197,962
-0.10(-1.05%)
Apr 21, 2009
9.755
10.05
9.755
9.977
1,732,311
+0.22(+2.21%)
Apr 20, 2009
10.09
10.09
9.744
9.761
1,289,134
-0.49(-4.78%)
Apr 17, 2009
10.11
10.30
10.05
10.25
1,172,341
+0.13(+1.27%)
Apr 16, 2009
9.959
10.22
9.878
10.12
1,686,153
+0.20(+2.06%)
Apr 15, 2009
9.819
10.00
9.755
9.919
1,331,206
+0.06(+0.59%)
Apr 14, 2009
9.808
9.948
9.726
9.860
1,277,952
-0.10(-1.05%)
Apr 13, 2009
9.942
10.06
9.790
9.965
1,356,217
-0.03(-0.35%)
Apr 09, 2009
9.907
10.01
9.808
10.00
1,811,818
+0.30(+3.12%)
Apr 08, 2009
9.540
9.732
9.487
9.697
1,459,894
+0.19(+2.02%)
Apr 07, 2009
9.528
9.650
9.447
9.505
1,802,299
-0.16(-1.63%)
Apr 06, 2009
9.755
9.910
9.557
9.662
1,687,807
-0.22(-2.18%)
Apr 03, 2009
9.715
9.884
9.639
9.878
2,280,131
+0.19(+1.92%)
Apr 02, 2009
9.621
9.814
9.563
9.691
2,666,361
+0.33(+3.48%)
Apr 01, 2009
9.243
9.528
9.149
9.365
2,521,879
-0.04(-0.43%)
Mar 31, 2009
9.377
9.551
9.184
9.406
3,274,461
+0.21(+2.28%)
Mar 30, 2009
9.336
9.429
9.015
9.196
2,356,076
-0.51(-5.28%)
Mar 26, 2009
9.423
9.720
9.237
9.709
3,963,705
+0.39(+4.19%)
Mar 25, 2009
9.167
9.499
9.074
9.318
2,970,308
+0.28(+3.09%)
Mar 24, 2009
9.248
9.312
9.009
9.039
2,428,822
-0.34(-3.60%)
Mar 23, 2009
9.079
9.377
9.079
9.377
2,319,773
+0.66(+7.55%)
Mar 20, 2009
8.625
8.864
8.555
8.718
3,924,397
+0.07(+0.76%)
Mar 19, 2009
8.706
8.829
8.514
8.652
3,291,326
+0.01(+0.12%)
Mar 18, 2009
8.584
8.782
8.304
8.642
3,386,879
+0.00(+0.00%)
Mar 17, 2009
8.491
8.660
8.322
8.642
2,649,093
+0.12(+1.37%)
Mar 16, 2009
8.689
8.870
8.520
8.526
2,278,533
+0.05(+0.62%)
Mar 13, 2009
8.333
8.514
8.304
8.473
0
+0.19(+2.25%)
Mar 12, 2009
7.914
8.386
7.891
8.287
2,997,777
+0.29(+3.64%)
Mar 11, 2009
8.054
8.159
7.931
7.995
2,031,010
+0.01(+0.15%)
Mar 10, 2009
7.768
8.036
7.547
7.984
2,691,624
+0.38(+5.06%)
Mar 09, 2009
7.634
7.797
7.523
7.599
2,058,888
-0.10(-1.29%)
Mar 06, 2009
7.873
8.071
7.453
7.698
0
-0.07(-0.90%)
Mar 05, 2009
8.036
8.112
7.675
7.768
2,990,875
-0.44(-5.39%)
Mar 04, 2009
7.990
8.357
7.914
8.211
2,174,709
+0.06(+0.71%)
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
.