Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MDU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.10 | -0.18 | -0.71% | 25.25 | 25.30 | 24.93 | 1,586,173 |
| May 15 2024 | 25.28 | 0.22 | 0.88% | 25.28 | 25.32 | 25.03 | 690,992 |
| May 14 2024 | 25.06 | -0.22 | -0.87% | 25.42 | 25.44 | 24.835 | 1,020,641 |
| May 13 2024 | 25.28 | -0.24 | -0.94% | 25.58 | 25.715 | 25.28 | 697,810 |
| May 10 2024 | 25.52 | -0.03 | -0.12% | 25.69 | 25.69 | 25.415 | 608,753 |
| May 09 2024 | 25.55 | 0.14 | 0.55% | 25.57 | 25.64 | 25.431 | 1,206,389 |
| May 08 2024 | 25.41 | 0.01 | 0.04% | 25.32 | 25.51 | 25.305 | 817,423 |
| May 07 2024 | 25.40 | -0.03 | -0.12% | 25.57 | 25.595 | 25.3965 | 1,570,997 |
| May 06 2024 | 25.43 | 0.37 | 1.48% | 25.25 | 25.529 | 25.11 | 1,322,345 |
| May 03 2024 | 25.06 | -0.02 | -0.08% | 25.20 | 25.305 | 24.905 | 1,226,186 |
| May 02 2024 | 25.08 | 0.22 | 0.88% | 25.32 | 25.34 | 24.775 | 1,564,686 |
| May 01 2024 | 24.86 | 0.16 | 0.65% | 24.71 | 25.185 | 24.59 | 1,072,798 |
| Apr 30 2024 | 24.70 | -0.30 | -1.20% | 24.85 | 24.9701 | 24.60 | 861,556 |
| Apr 29 2024 | 25.00 | 0.33 | 1.34% | 24.75 | 25.055 | 24.735 | 1,481,710 |
| Apr 26 2024 | 24.67 | -0.13 | -0.52% | 24.76 | 24.93 | 24.66 | 809,867 |
| Apr 25 2024 | 24.80 | 0.11 | 0.45% | 24.655 | 24.81 | 24.415 | 754,051 |
| Apr 24 2024 | 24.69 | 0.19 | 0.78% | 24.45 | 24.72 | 24.34 | 815,182 |
| Apr 23 2024 | 24.50 | 0.33 | 1.37% | 24.22 | 24.62 | 24.18 | 925,550 |
| Apr 22 2024 | 24.17 | 0.16 | 0.67% | 24.15 | 24.35 | 24.005 | 976,080 |
| Apr 19 2024 | 24.01 | 0.41 | 1.74% | 23.63 | 24.06 | 23.63 | 1,106,568 |
| Apr 18 2024 | 23.60 | 0.04 | 0.17% | 23.71 | 23.835 | 23.525 | 752,177 |
| Apr 17 2024 | 23.56 | -0.05 | -0.21% | 23.77 | 23.855 | 23.45 | 1,529,830 |
| Apr 16 2024 | 23.61 | -0.22 | -0.92% | 23.62 | 23.785 | 23.44 | 799,214 |
| Apr 15 2024 | 23.83 | -0.36 | -1.49% | 24.44 | 24.52 | 23.77 | 1,010,402 |
| Apr 12 2024 | 24.19 | -0.26 | -1.06% | 24.38 | 24.61 | 24.09 | 1,000,269 |
| Apr 11 2024 | 24.45 | -0.20 | -0.81% | 24.71 | 24.71 | 24.25 | 1,106,969 |
| Apr 10 2024 | 24.65 | -0.42 | -1.68% | 24.70 | 24.80 | 24.415 | 961,018 |
| Apr 09 2024 | 25.07 | -0.08 | -0.32% | 25.17 | 25.30 | 25.005 | 1,130,640 |
| Apr 08 2024 | 25.15 | 0.17 | 0.68% | 25.09 | 25.19 | 24.975 | 723,073 |
| Apr 05 2024 | 24.98 | 0.08 | 0.32% | 24.79 | 25.05 | 24.70 | 1,179,266 |
| Apr 04 2024 | 24.90 | -0.71 | -2.77% | 25.74 | 25.785 | 24.83 | 1,915,026 |
| Apr 03 2024 | 25.61 | 0.31 | 1.23% | 25.30 | 25.66 | 25.25 | 2,116,086 |
| Apr 02 2024 | 25.30 | -0.15 | -0.59% | 25.31 | 25.525 | 25.15 | 2,491,409 |
| Apr 01 2024 | 25.45 | 0.25 | 0.99% | 25.17 | 25.485 | 25.065 | 2,744,254 |
| Mar 28 2024 | 25.20 | 0.70 | 2.86% | 24.54 | 25.23 | 24.435 | 3,217,445 |
| Mar 27 2024 | 24.50 | 0.88 | 3.73% | 23.82 | 24.59 | 23.745 | 2,025,747 |
| Mar 26 2024 | 23.62 | 0.40 | 1.72% | 23.33 | 23.63 | 23.215 | 3,232,051 |
| Mar 25 2024 | 23.22 | 0.22 | 0.96% | 23.04 | 23.24 | 22.99 | 921,012 |
| Mar 22 2024 | 23.00 | -0.14 | -0.61% | 23.21 | 23.285 | 22.945 | 1,010,036 |
| Mar 21 2024 | 23.14 | 0.39 | 1.71% | 22.93 | 23.175 | 22.85 | 963,252 |
| Mar 20 2024 | 22.75 | 0.20 | 0.89% | 22.44 | 22.815 | 22.44 | 1,079,478 |
| Mar 19 2024 | 22.55 | 0.33 | 1.49% | 22.27 | 22.55 | 22.20 | 1,251,149 |
| Mar 18 2024 | 22.22 | -0.25 | -1.11% | 22.45 | 22.57 | 22.20 | 1,823,451 |
| Mar 15 2024 | 22.47 | -0.19 | -0.84% | 22.50 | 22.87 | 22.45 | 2,648,956 |
| Mar 14 2024 | 22.66 | 0.18 | 0.80% | 22.63 | 23.34 | 22.46 | 1,673,269 |
| Mar 13 2024 | 22.48 | -0.46 | -2.01% | 22.84 | 23.03 | 22.46 | 1,802,887 |
| Mar 12 2024 | 22.94 | 0.50 | 2.23% | 22.41 | 22.98 | 22.38 | 1,997,049 |
| Mar 11 2024 | 22.44 | -0.15 | -0.66% | 22.53 | 22.67 | 22.375 | 1,249,813 |
| Mar 08 2024 | 22.59 | 0.44 | 1.99% | 22.22 | 22.635 | 22.17 | 2,289,102 |
| Mar 07 2024 | 22.15 | 0.21 | 0.96% | 22.03 | 22.22 | 21.97 | 979,718 |
| Mar 06 2024 | 21.94 | 0.23 | 1.06% | 21.86 | 22.035 | 21.76 | 1,174,349 |
| Mar 05 2024 | 21.71 | -0.13 | -0.60% | 21.79 | 22.13 | 21.60 | 882,646 |
| Mar 04 2024 | 21.84 | 0.17 | 0.78% | 21.74 | 21.85 | 21.585 | 890,033 |
| Mar 01 2024 | 21.67 | -0.01 | -0.05% | 21.66 | 21.74 | 21.51 | 951,645 |
| Feb 29 2024 | 21.68 | 0.17 | 0.79% | 21.67 | 21.74 | 21.48 | 1,308,372 |
| Feb 28 2024 | 21.51 | 0.11 | 0.51% | 21.39 | 21.605 | 21.34 | 853,485 |
| Feb 27 2024 | 21.40 | 0.18 | 0.85% | 21.36 | 21.41 | 21.24 | 932,673 |
| Feb 26 2024 | 21.22 | -0.08 | -0.38% | 21.21 | 21.28 | 21.06 | 968,075 |
| Feb 23 2024 | 21.30 | 0.25 | 1.19% | 21.07 | 21.35 | 20.97 | 1,127,078 |
| Feb 22 2024 | 21.05 | 0.10 | 0.48% | 20.97 | 21.06 | 20.775 | 901,738 |
| Feb 21 2024 | 20.95 | 0.09 | 0.43% | 20.87 | 21.005 | 20.805 | 835,775 |
| Feb 20 2024 | 20.86 | -0.04 | -0.19% | 20.78 | 21.015 | 20.71 | 1,140,845 |
