NYSE - Delayed Quote • USD
MDU Resources Group, Inc. (MDU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.63 | 24.06 | 23.63 | 24.01 | 24.01 | 1,106,600 |
Apr 18, 2024 | 23.71 | 23.84 | 23.53 | 23.60 | 23.60 | 752,200 |
Apr 17, 2024 | 23.77 | 23.86 | 23.45 | 23.56 | 23.56 | 1,529,800 |
Apr 16, 2024 | 23.77 | 23.79 | 23.44 | 23.61 | 23.61 | 823,600 |
Apr 15, 2024 | 24.44 | 24.52 | 23.77 | 23.83 | 23.83 | 1,020,200 |
Apr 12, 2024 | 24.38 | 24.61 | 24.09 | 24.19 | 24.19 | 1,000,300 |
Apr 11, 2024 | 24.71 | 24.71 | 24.25 | 24.45 | 24.45 | 1,107,000 |
Apr 10, 2024 | 24.62 | 24.80 | 24.42 | 24.65 | 24.65 | 984,800 |
Apr 9, 2024 | 25.19 | 25.30 | 25.01 | 25.07 | 25.07 | 1,130,600 |
Apr 8, 2024 | 25.09 | 25.19 | 24.98 | 25.15 | 25.15 | 723,100 |
Apr 5, 2024 | 24.79 | 25.05 | 24.70 | 24.98 | 24.98 | 1,196,100 |
Apr 4, 2024 | 25.74 | 25.79 | 24.83 | 24.90 | 24.90 | 1,916,200 |
Apr 3, 2024 | 25.30 | 25.66 | 25.25 | 25.61 | 25.61 | 2,116,100 |
Apr 2, 2024 | 25.24 | 25.53 | 25.12 | 25.30 | 25.30 | 2,601,400 |
Apr 1, 2024 | 25.17 | 25.49 | 25.07 | 25.45 | 25.45 | 2,744,300 |
Mar 28, 2024 | 24.54 | 25.23 | 24.44 | 25.20 | 25.20 | 3,217,400 |
Mar 27, 2024 | 23.82 | 24.59 | 23.75 | 24.50 | 24.50 | 2,026,000 |
Mar 26, 2024 | 23.33 | 23.64 | 23.22 | 23.62 | 23.62 | 3,232,400 |
Mar 25, 2024 | 23.06 | 23.24 | 22.99 | 23.22 | 23.22 | 921,000 |
Mar 22, 2024 | 23.21 | 23.29 | 22.95 | 23.00 | 23.00 | 1,010,000 |
Mar 21, 2024 | 22.93 | 23.18 | 22.85 | 23.14 | 23.14 | 963,300 |
Mar 20, 2024 | 22.44 | 22.82 | 22.44 | 22.75 | 22.75 | 1,079,500 |
Mar 19, 2024 | 22.27 | 22.55 | 22.20 | 22.55 | 22.55 | 1,251,100 |
Mar 18, 2024 | 22.45 | 22.57 | 22.20 | 22.22 | 22.22 | 1,823,500 |
Mar 15, 2024 | 22.50 | 22.87 | 22.45 | 22.47 | 22.47 | 2,662,600 |
Mar 14, 2024 | 22.63 | 23.34 | 22.46 | 22.66 | 22.66 | 1,673,300 |
Mar 13, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 22.84 | 23.03 | 22.46 | 22.48 | 22.48 | 1,802,900 |
Mar 12, 2024 | 22.41 | 22.98 | 22.38 | 22.94 | 22.82 | 1,997,000 |
Mar 11, 2024 | 22.53 | 22.67 | 22.38 | 22.44 | 22.32 | 1,249,800 |
Mar 8, 2024 | 22.22 | 22.64 | 22.11 | 22.59 | 22.47 | 2,289,100 |
Mar 7, 2024 | 22.03 | 22.22 | 21.97 | 22.15 | 22.03 | 979,700 |
Mar 6, 2024 | 21.86 | 22.04 | 21.76 | 21.94 | 21.82 | 1,174,300 |
Mar 5, 2024 | 21.79 | 22.13 | 21.60 | 21.71 | 21.59 | 882,600 |
Mar 4, 2024 | 21.74 | 21.85 | 21.59 | 21.84 | 21.72 | 890,600 |
Mar 1, 2024 | 21.66 | 21.74 | 21.51 | 21.67 | 21.55 | 951,600 |
Feb 29, 2024 | 21.67 | 21.74 | 21.48 | 21.68 | 21.56 | 1,308,400 |
Feb 28, 2024 | 21.39 | 21.61 | 21.36 | 21.51 | 21.39 | 853,500 |
Feb 27, 2024 | 21.36 | 21.41 | 21.24 | 21.40 | 21.28 | 932,700 |
Feb 26, 2024 | 21.21 | 21.28 | 21.06 | 21.22 | 21.10 | 968,100 |
Feb 23, 2024 | 21.07 | 21.35 | 20.97 | 21.30 | 21.18 | 1,127,100 |
Feb 22, 2024 | 20.97 | 21.06 | 20.78 | 21.05 | 20.94 | 901,700 |
Feb 21, 2024 | 20.87 | 21.01 | 20.81 | 20.95 | 20.84 | 836,000 |
Feb 20, 2024 | 20.78 | 21.02 | 20.71 | 20.86 | 20.75 | 1,140,800 |
Feb 16, 2024 | 20.78 | 21.02 | 20.75 | 20.90 | 20.79 | 1,351,500 |
Feb 15, 2024 | 20.86 | 21.03 | 20.72 | 20.85 | 20.74 | 1,125,500 |
Feb 14, 2024 | 20.53 | 20.77 | 20.40 | 20.75 | 20.64 | 1,078,700 |
Feb 13, 2024 | 20.30 | 20.45 | 20.14 | 20.35 | 20.24 | 1,829,400 |
Feb 12, 2024 | 20.32 | 20.66 | 20.32 | 20.60 | 20.49 | 1,244,700 |
Feb 9, 2024 | 19.86 | 20.44 | 19.86 | 20.36 | 20.25 | 2,141,100 |
Feb 8, 2024 | 19.08 | 20.00 | 18.94 | 19.88 | 19.77 | 2,119,500 |
Feb 7, 2024 | 19.57 | 19.72 | 19.45 | 19.66 | 19.55 | 926,000 |
Feb 6, 2024 | 19.37 | 19.54 | 19.26 | 19.48 | 19.37 | 1,031,100 |
Feb 5, 2024 | 19.57 | 19.60 | 19.35 | 19.38 | 19.27 | 1,221,700 |
Feb 2, 2024 | 19.77 | 19.94 | 19.61 | 19.81 | 19.70 | 1,369,200 |
Feb 1, 2024 | 19.56 | 19.95 | 19.53 | 19.95 | 19.84 | 764,600 |
Jan 31, 2024 | 19.75 | 19.85 | 19.51 | 19.51 | 19.40 | 1,136,800 |
Jan 30, 2024 | 19.42 | 19.76 | 19.42 | 19.70 | 19.59 | 617,200 |
Jan 29, 2024 | 19.44 | 19.61 | 19.35 | 19.57 | 19.46 | 677,900 |
Jan 26, 2024 | 19.57 | 19.67 | 19.37 | 19.45 | 19.34 | 1,073,600 |
Jan 25, 2024 | 19.16 | 19.46 | 19.14 | 19.45 | 19.34 | 1,043,200 |
Jan 24, 2024 | 19.15 | 19.16 | 18.88 | 18.94 | 18.84 | 1,158,100 |
Jan 23, 2024 | 19.30 | 19.34 | 18.88 | 18.97 | 18.87 | 861,700 |
Jan 22, 2024 | 19.11 | 19.24 | 19.05 | 19.20 | 19.10 | 694,000 |
Jan 19, 2024 | 19.00 | 19.09 | 18.79 | 19.01 | 18.91 | 1,001,200 |
Jan 18, 2024 | 18.97 | 19.01 | 18.88 | 18.98 | 18.88 | 809,100 |
Jan 17, 2024 | 18.91 | 19.02 | 18.85 | 18.94 | 18.84 | 909,600 |
Jan 16, 2024 | 19.36 | 19.38 | 19.08 | 19.10 | 19.00 | 903,800 |
Jan 12, 2024 | 19.67 | 19.72 | 19.42 | 19.49 | 19.38 | 788,400 |
Jan 11, 2024 | 19.47 | 19.60 | 19.29 | 19.54 | 19.43 | 1,540,400 |
Jan 10, 2024 | 19.63 | 19.65 | 19.47 | 19.59 | 19.48 | 698,000 |
Jan 9, 2024 | 19.70 | 19.70 | 19.55 | 19.66 | 19.55 | 625,900 |
Jan 8, 2024 | 19.48 | 19.79 | 19.43 | 19.79 | 19.68 | 1,068,700 |
Jan 5, 2024 | 19.35 | 19.63 | 19.29 | 19.52 | 19.41 | 1,824,100 |
Jan 4, 2024 | 19.43 | 19.62 | 19.36 | 19.39 | 19.28 | 1,125,700 |
Jan 3, 2024 | 19.56 | 19.62 | 19.39 | 19.53 | 19.42 | 1,120,100 |
Jan 2, 2024 | 19.70 | 19.84 | 19.58 | 19.71 | 19.60 | 1,230,000 |
Dec 29, 2023 | 19.77 | 19.86 | 19.71 | 19.80 | 19.69 | 645,400 |
Dec 28, 2023 | 19.80 | 19.99 | 19.80 | 19.85 | 19.74 | 643,200 |
Dec 27, 2023 | 20.04 | 20.09 | 19.82 | 19.86 | 19.75 | 627,500 |
Dec 26, 2023 | 19.82 | 20.09 | 19.78 | 20.04 | 19.93 | 654,900 |
Dec 22, 2023 | 19.84 | 19.98 | 19.75 | 19.81 | 19.70 | 637,400 |
Dec 21, 2023 | 19.73 | 19.91 | 19.57 | 19.70 | 19.59 | 923,900 |
Dec 20, 2023 | 19.88 | 20.01 | 19.65 | 19.65 | 19.54 | 1,162,900 |
Dec 19, 2023 | 19.60 | 19.93 | 19.60 | 19.89 | 19.78 | 1,131,100 |
Dec 18, 2023 | 19.62 | 19.62 | 19.36 | 19.54 | 19.43 | 1,972,100 |
Dec 15, 2023 | 19.78 | 19.80 | 19.53 | 19.59 | 19.48 | 2,822,800 |
Dec 14, 2023 | 20.02 | 20.28 | 19.80 | 19.84 | 19.73 | 1,259,100 |
Dec 13, 2023 | 0.13 Dividend | |||||
Dec 13, 2023 | 19.21 | 19.89 | 19.14 | 19.88 | 19.77 | 1,294,300 |
Dec 12, 2023 | 19.38 | 19.41 | 19.17 | 19.33 | 19.10 | 891,400 |
Dec 11, 2023 | 19.33 | 19.47 | 19.24 | 19.38 | 19.15 | 926,300 |
Dec 8, 2023 | 19.17 | 19.37 | 19.13 | 19.31 | 19.08 | 863,600 |
Dec 7, 2023 | 19.17 | 19.22 | 19.04 | 19.17 | 18.94 | 730,400 |
Dec 6, 2023 | 19.15 | 19.26 | 19.09 | 19.12 | 18.89 | 908,200 |
Dec 5, 2023 | 19.31 | 19.31 | 18.99 | 18.99 | 18.76 | 827,500 |
Dec 4, 2023 | 19.24 | 19.44 | 19.24 | 19.33 | 19.10 | 741,700 |
Dec 1, 2023 | 19.16 | 19.39 | 19.09 | 19.31 | 19.08 | 1,453,700 |
Nov 30, 2023 | 19.00 | 19.18 | 18.86 | 19.14 | 18.91 | 1,419,200 |
Nov 29, 2023 | 19.10 | 19.25 | 18.89 | 18.92 | 18.70 | 1,184,800 |
Nov 28, 2023 | 19.01 | 19.09 | 18.87 | 19.01 | 18.78 | 1,216,300 |
Nov 27, 2023 | 18.95 | 19.09 | 18.87 | 19.05 | 18.82 | 1,086,900 |
Nov 24, 2023 | 19.07 | 19.10 | 19.00 | 19.01 | 18.78 | 399,800 |
Nov 22, 2023 | 18.75 | 19.06 | 18.60 | 19.02 | 18.79 | 1,134,800 |
Nov 21, 2023 | 18.58 | 18.67 | 18.37 | 18.61 | 18.39 | 1,041,500 |
Nov 20, 2023 | 18.62 | 18.65 | 18.45 | 18.53 | 18.31 | 994,800 |
Nov 17, 2023 | 18.77 | 18.91 | 18.70 | 18.70 | 18.48 | 899,700 |
Nov 16, 2023 | 18.79 | 18.84 | 18.53 | 18.69 | 18.47 | 897,300 |
Nov 15, 2023 | 18.82 | 18.97 | 18.67 | 18.73 | 18.51 | 837,300 |
Nov 14, 2023 | 18.38 | 18.79 | 18.32 | 18.77 | 18.55 | 1,194,100 |
Nov 13, 2023 | 18.34 | 18.34 | 18.04 | 18.08 | 17.87 | 916,400 |
Nov 10, 2023 | 18.21 | 18.35 | 18.04 | 18.34 | 18.12 | 739,600 |
Nov 9, 2023 | 18.26 | 18.34 | 18.09 | 18.14 | 17.92 | 991,100 |
Nov 8, 2023 | 18.52 | 18.64 | 18.20 | 18.21 | 17.99 | 1,123,200 |
Nov 7, 2023 | 18.83 | 18.83 | 18.49 | 18.49 | 18.27 | 1,038,200 |
Nov 6, 2023 | 19.01 | 19.17 | 18.98 | 19.04 | 18.81 | 1,666,400 |
Nov 3, 2023 | 19.06 | 19.16 | 18.73 | 19.05 | 18.82 | 3,958,300 |
Nov 2, 2023 | 18.79 | 19.77 | 18.70 | 18.79 | 18.57 | 2,762,900 |
Nov 1, 2023 | 18.47 | 18.66 | 18.31 | 18.64 | 18.42 | 1,955,300 |
Oct 31, 2023 | 18.42 | 18.68 | 18.39 | 18.61 | 18.39 | 811,100 |
Oct 30, 2023 | 18.40 | 18.53 | 18.17 | 18.40 | 18.18 | 912,300 |
Oct 27, 2023 | 18.52 | 18.59 | 18.19 | 18.29 | 18.07 | 1,139,600 |
Oct 26, 2023 | 18.76 | 18.84 | 18.49 | 18.58 | 18.36 | 919,700 |
Oct 25, 2023 | 18.52 | 18.72 | 18.51 | 18.66 | 18.44 | 806,200 |
Oct 24, 2023 | 18.74 | 18.82 | 18.52 | 18.62 | 18.40 | 858,500 |
Oct 23, 2023 | 18.63 | 18.93 | 18.54 | 18.58 | 18.36 | 863,200 |
Oct 20, 2023 | 18.95 | 19.01 | 18.80 | 18.80 | 18.58 | 913,600 |
Oct 19, 2023 | 18.98 | 19.25 | 18.83 | 18.91 | 18.69 | 1,018,800 |
Oct 18, 2023 | 19.41 | 19.47 | 18.96 | 19.02 | 18.79 | 888,500 |
Oct 17, 2023 | 19.24 | 19.72 | 19.24 | 19.56 | 19.33 | 1,505,100 |
Oct 16, 2023 | 19.20 | 19.48 | 19.06 | 19.36 | 19.13 | 964,600 |
Oct 13, 2023 | 19.18 | 19.29 | 18.93 | 19.03 | 18.80 | 987,300 |
Oct 12, 2023 | 19.50 | 19.50 | 18.93 | 19.11 | 18.88 | 870,100 |
Oct 11, 2023 | 19.37 | 19.48 | 19.29 | 19.48 | 19.25 | 675,000 |
Oct 10, 2023 | 19.20 | 19.36 | 19.13 | 19.33 | 19.10 | 742,100 |
Oct 9, 2023 | 18.97 | 19.20 | 18.97 | 19.15 | 18.92 | 670,800 |
Oct 6, 2023 | 18.86 | 19.27 | 18.81 | 19.13 | 18.90 | 923,300 |
Oct 5, 2023 | 18.91 | 19.05 | 18.79 | 18.96 | 18.73 | 942,300 |
Oct 4, 2023 | 18.68 | 18.97 | 18.54 | 18.92 | 18.70 | 1,084,000 |
Oct 3, 2023 | 18.51 | 18.76 | 18.45 | 18.69 | 18.47 | 1,361,100 |
Oct 2, 2023 | 19.50 | 19.50 | 18.58 | 18.66 | 18.44 | 1,828,800 |
Sep 29, 2023 | 19.90 | 19.96 | 19.47 | 19.58 | 19.35 | 1,097,100 |
Sep 28, 2023 | 19.82 | 20.01 | 19.73 | 19.77 | 19.54 | 905,800 |
Sep 27, 2023 | 19.63 | 19.79 | 19.51 | 19.74 | 19.51 | 1,343,000 |
Sep 26, 2023 | 20.04 | 20.17 | 19.48 | 19.53 | 19.30 | 1,346,000 |
Sep 25, 2023 | 20.13 | 20.22 | 20.02 | 20.12 | 19.88 | 845,800 |
Sep 22, 2023 | 20.21 | 20.40 | 20.16 | 20.22 | 19.98 | 1,020,100 |
Sep 21, 2023 | 20.21 | 20.34 | 20.07 | 20.26 | 20.02 | 1,380,300 |
Sep 20, 2023 | 20.25 | 20.54 | 20.23 | 20.34 | 20.10 | 1,053,800 |
Sep 19, 2023 | 20.35 | 20.45 | 20.13 | 20.13 | 19.89 | 837,000 |
Sep 18, 2023 | 20.14 | 20.41 | 20.00 | 20.32 | 20.08 | 1,278,000 |
Sep 15, 2023 | 19.85 | 20.20 | 19.85 | 20.14 | 19.90 | 2,782,000 |
Sep 14, 2023 | 19.62 | 19.93 | 19.62 | 19.89 | 19.65 | 1,348,900 |
Sep 13, 2023 | 0.13 Dividend | |||||
Sep 13, 2023 | 19.64 | 19.70 | 19.37 | 19.49 | 19.26 | 1,541,500 |
Sep 12, 2023 | 19.73 | 19.88 | 19.67 | 19.71 | 19.35 | 940,900 |
Sep 11, 2023 | 19.79 | 19.92 | 19.67 | 19.76 | 19.40 | 1,078,100 |
Sep 8, 2023 | 19.47 | 19.84 | 19.45 | 19.80 | 19.44 | 1,438,300 |
Sep 7, 2023 | 19.83 | 19.87 | 19.49 | 19.50 | 19.15 | 2,163,500 |
Sep 6, 2023 | 20.13 | 20.13 | 19.66 | 19.78 | 19.42 | 1,223,500 |
Sep 5, 2023 | 20.31 | 20.37 | 19.82 | 20.09 | 19.73 | 1,575,600 |
Sep 1, 2023 | 20.56 | 20.66 | 20.38 | 20.48 | 20.11 | 1,310,000 |
Aug 31, 2023 | 20.27 | 20.40 | 20.20 | 20.36 | 19.99 | 8,714,800 |
Aug 30, 2023 | 20.21 | 20.36 | 20.12 | 20.18 | 19.81 | 1,741,300 |
Aug 29, 2023 | 20.18 | 20.18 | 19.86 | 20.15 | 19.78 | 2,299,000 |
Aug 28, 2023 | 20.20 | 20.43 | 20.07 | 20.10 | 19.74 | 1,632,400 |
Aug 25, 2023 | 20.06 | 20.21 | 19.90 | 20.15 | 19.78 | 3,729,800 |
Aug 24, 2023 | 20.06 | 20.39 | 19.94 | 20.05 | 19.69 | 1,438,500 |
Aug 23, 2023 | 20.12 | 20.25 | 20.05 | 20.12 | 19.75 | 1,221,500 |
Aug 22, 2023 | 20.03 | 20.14 | 19.99 | 20.09 | 19.73 | 1,534,900 |
Aug 21, 2023 | 20.40 | 20.42 | 19.92 | 20.04 | 19.68 | 1,673,100 |
Aug 18, 2023 | 20.41 | 20.48 | 20.25 | 20.42 | 20.05 | 1,514,300 |
Aug 17, 2023 | 20.67 | 20.84 | 20.47 | 20.47 | 20.10 | 1,295,100 |
Aug 16, 2023 | 20.78 | 20.92 | 20.63 | 20.72 | 20.34 | 1,195,700 |
Aug 15, 2023 | 21.26 | 21.38 | 20.81 | 20.82 | 20.44 | 1,229,300 |
Aug 14, 2023 | 21.29 | 21.40 | 21.04 | 21.38 | 20.99 | 1,957,600 |
Aug 11, 2023 | 21.21 | 21.44 | 21.08 | 21.44 | 21.05 | 1,907,500 |
Aug 10, 2023 | 21.36 | 21.65 | 21.14 | 21.19 | 20.81 | 1,732,000 |
Aug 9, 2023 | 21.35 | 21.45 | 21.21 | 21.31 | 20.92 | 1,243,000 |
Aug 8, 2023 | 21.23 | 21.42 | 21.11 | 21.40 | 21.01 | 1,258,300 |
Aug 7, 2023 | 21.02 | 21.42 | 21.02 | 21.39 | 21.00 | 1,613,300 |
Aug 4, 2023 | 21.50 | 21.60 | 20.86 | 21.01 | 20.63 | 2,480,500 |
Aug 3, 2023 | 22.07 | 22.37 | 21.38 | 21.39 | 21.00 | 2,053,600 |
Aug 2, 2023 | 21.87 | 22.39 | 21.87 | 22.27 | 21.87 | 2,134,900 |
Aug 1, 2023 | 22.13 | 22.25 | 21.96 | 21.97 | 21.57 | 1,301,700 |
Jul 31, 2023 | 22.11 | 22.29 | 22.00 | 22.12 | 21.72 | 8,087,300 |
Jul 28, 2023 | 22.16 | 22.25 | 21.87 | 21.99 | 21.59 | 1,864,200 |
Jul 27, 2023 | 22.43 | 22.55 | 21.98 | 22.05 | 21.65 | 1,503,000 |
Jul 26, 2023 | 22.25 | 22.54 | 22.18 | 22.43 | 22.02 | 1,279,400 |
Jul 25, 2023 | 21.94 | 22.29 | 21.94 | 22.27 | 21.87 | 1,440,600 |
Jul 24, 2023 | 22.09 | 22.27 | 22.01 | 22.15 | 21.75 | 1,418,800 |
Jul 21, 2023 | 22.00 | 22.14 | 21.83 | 22.03 | 21.63 | 1,284,200 |
Jul 20, 2023 | 21.84 | 21.99 | 21.59 | 21.97 | 21.57 | 1,158,000 |
Jul 19, 2023 | 21.75 | 21.83 | 21.50 | 21.73 | 21.34 | 1,652,900 |
Jul 18, 2023 | 21.50 | 21.79 | 21.42 | 21.74 | 21.35 | 1,995,500 |
Jul 17, 2023 | 21.46 | 21.63 | 21.29 | 21.42 | 21.03 | 1,122,500 |
Jul 14, 2023 | 21.74 | 21.80 | 21.30 | 21.44 | 21.05 | 1,640,800 |
Jul 13, 2023 | 21.64 | 21.80 | 21.58 | 21.75 | 21.36 | 1,622,100 |
Jul 12, 2023 | 21.49 | 21.69 | 21.27 | 21.66 | 21.27 | 2,460,100 |
Jul 11, 2023 | 20.87 | 21.23 | 20.35 | 21.21 | 20.83 | 4,437,900 |
Jul 10, 2023 | 20.56 | 20.86 | 20.56 | 20.78 | 20.40 | 1,698,300 |
Jul 7, 2023 | 20.79 | 20.81 | 20.45 | 20.60 | 20.23 | 3,551,100 |
Jul 6, 2023 | 20.76 | 20.93 | 20.62 | 20.90 | 20.52 | 1,847,100 |
Jul 5, 2023 | 20.88 | 21.08 | 20.78 | 20.96 | 20.58 | 1,278,500 |
Jul 3, 2023 | 21.03 | 21.25 | 20.96 | 20.99 | 20.61 | 945,000 |
Jun 30, 2023 | 21.10 | 21.10 | 20.92 | 20.94 | 20.56 | 1,367,800 |
Jun 29, 2023 | 20.77 | 21.05 | 20.72 | 21.01 | 20.63 | 1,291,700 |
Jun 28, 2023 | 20.71 | 20.81 | 20.46 | 20.80 | 20.42 | 2,145,700 |
Jun 27, 2023 | 20.35 | 20.80 | 20.22 | 20.79 | 20.41 | 1,346,800 |
Jun 26, 2023 | 20.05 | 20.40 | 20.05 | 20.32 | 19.95 | 1,553,600 |
Jun 23, 2023 | 20.31 | 20.38 | 19.92 | 19.92 | 19.56 | 2,535,600 |
Jun 22, 2023 | 20.40 | 20.41 | 20.14 | 20.39 | 20.02 | 1,154,000 |
Jun 21, 2023 | 20.21 | 20.47 | 20.06 | 20.38 | 20.01 | 1,334,500 |
Jun 20, 2023 | 20.39 | 20.44 | 20.18 | 20.28 | 19.91 | 1,314,300 |
Jun 16, 2023 | 20.80 | 20.83 | 20.59 | 20.61 | 20.24 | 2,671,600 |
Jun 15, 2023 | 20.29 | 20.67 | 20.28 | 20.64 | 20.27 | 1,492,100 |
Jun 14, 2023 | 20.51 | 20.75 | 20.36 | 20.37 | 20.00 | 1,234,500 |
Jun 13, 2023 | 20.48 | 20.65 | 20.39 | 20.52 | 20.15 | 1,802,400 |
Jun 12, 2023 | 20.62 | 20.94 | 20.39 | 20.50 | 20.13 | 2,339,700 |
Jun 9, 2023 | 20.85 | 20.88 | 20.68 | 20.83 | 20.45 | 1,082,100 |
Jun 8, 2023 | 21.00 | 21.06 | 20.78 | 20.86 | 20.48 | 1,734,200 |
Jun 7, 2023 | 20.47 | 21.07 | 20.32 | 21.04 | 20.66 | 2,168,000 |
Jun 6, 2023 | 20.22 | 20.63 | 20.16 | 20.43 | 20.06 | 2,347,400 |
Jun 5, 2023 | 20.36 | 20.54 | 20.08 | 20.29 | 19.92 | 2,260,700 |
Jun 2, 2023 | 19.86 | 20.43 | 19.73 | 20.42 | 20.05 | 3,400,600 |
Jun 1, 2023 | 1457:1000 Stock Splits | |||||
Jun 1, 2023 | 20.46 | 20.64 | 19.40 | 19.68 | 19.32 | 5,794,900 |
May 31, 2023 | 19.87 | 20.14 | 19.64 | 20.03 | 19.66 | 3,921,516 |
May 30, 2023 | 20.10 | 20.16 | 19.91 | 19.91 | 19.55 | 2,296,232 |
May 26, 2023 | 20.12 | 20.46 | 20.07 | 20.10 | 19.74 | 1,993,322 |
May 25, 2023 | 19.92 | 20.30 | 19.88 | 20.16 | 19.80 | 1,813,091 |
May 24, 2023 | 20.35 | 20.35 | 19.98 | 20.08 | 19.72 | 2,198,322 |
May 23, 2023 | 20.40 | 20.69 | 20.35 | 20.36 | 19.99 | 1,668,119 |
May 22, 2023 | 20.12 | 20.51 | 20.12 | 20.49 | 20.12 | 1,734,413 |
May 19, 2023 | 20.07 | 20.23 | 19.97 | 20.12 | 19.76 | 1,547,771 |
May 18, 2023 | 19.82 | 20.03 | 19.78 | 19.90 | 19.54 | 2,801,083 |
May 17, 2023 | 19.96 | 20.08 | 19.78 | 19.91 | 19.55 | 1,980,063 |
May 16, 2023 | 20.05 | 20.08 | 19.85 | 19.86 | 19.50 | 1,727,419 |
May 15, 2023 | 20.08 | 20.19 | 19.90 | 20.11 | 19.74 | 1,747,672 |
May 12, 2023 | 20.11 | 20.21 | 19.90 | 20.03 | 19.66 | 933,937 |
May 11, 2023 | 19.96 | 20.05 | 19.84 | 20.04 | 19.68 | 1,037,821 |
May 10, 2023 | 20.16 | 20.19 | 19.90 | 20.13 | 19.77 | 1,094,644 |
May 9, 2023 | 19.84 | 20.03 | 19.63 | 19.95 | 19.59 | 1,424,509 |
May 8, 2023 | 20.25 | 20.30 | 19.77 | 19.84 | 19.48 | 2,143,247 |
May 5, 2023 | 19.66 | 20.14 | 19.66 | 20.12 | 19.76 | 3,006,811 |
May 4, 2023 | 19.45 | 19.68 | 18.75 | 19.49 | 19.14 | 2,895,496 |
May 3, 2023 | 19.74 | 19.97 | 19.62 | 19.66 | 19.30 | 1,679,338 |
May 2, 2023 | 20.01 | 20.08 | 19.54 | 19.68 | 19.33 | 1,330,095 |
May 1, 2023 | 20.05 | 20.36 | 20.03 | 20.16 | 19.79 | 1,122,181 |
Apr 28, 2023 | 20.01 | 20.18 | 19.95 | 20.05 | 19.69 | 1,504,498 |
Apr 27, 2023 | 19.62 | 19.97 | 19.60 | 19.96 | 19.60 | 840,980 |
Apr 26, 2023 | 19.86 | 19.98 | 19.55 | 19.65 | 19.29 | 1,102,658 |
Apr 25, 2023 | 20.26 | 20.31 | 20.01 | 20.01 | 19.65 | 1,030,973 |
Apr 24, 2023 | 20.40 | 20.54 | 20.36 | 20.37 | 20.00 | 735,494 |
Apr 21, 2023 | 20.57 | 20.60 | 20.28 | 20.46 | 20.09 | 834,570 |
Apr 20, 2023 | 20.43 | 20.55 | 20.32 | 20.47 | 20.10 | 858,173 |
Related Tickers
VMI Valmont Industries, Inc.
213.20
+1.66%
TRC Tejon Ranch Co.
16.28
+3.76%
GFF Griffon Corporation
65.97
+1.18%
BBU Brookfield Business Partners L.P.
19.44
+0.52%
CODI Compass Diversified
22.81
+2.15%
MATW Matthews International Corporation
26.43
+2.76%
CEEIF Ceres Inc.
0.0025
0.00%
KYOCY Kyocera Corporation
12.23
-0.73%
SPLP Steel Partners Holdings L.P.
37.44
0.00%
NNBR NN, Inc.
3.8500
-1.28%