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

Mdu Res Group Inc (NY: MDU )

25.41 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2004 9.987 10.05 9.959 10.05 600,049 +0.04(+0.43%)
Oct 28, 2004 10.12 10.14 9.987 10.00 636,563 -0.11(-1.08%)
Oct 27, 2004 10.12 10.18 10.05 10.11 822,195 +0.01(+0.12%)
Oct 26, 2004 10.12 10.16 10.01 10.10 1,123,242 +0.04(+0.39%)
Oct 25, 2004 10.09 10.16 10.03 10.06 1,258,061 -0.06(-0.62%)
Oct 22, 2004 10.03 10.18 9.975 10.12 1,754,954 +0.07(+0.70%)
Oct 21, 2004 10.14 10.14 9.987 10.05 2,600,641 -0.04(-0.39%)
Oct 20, 2004 9.869 10.14 9.869 10.09 2,183,160 +0.16(+1.62%)
Oct 19, 2004 10.38 10.38 9.908 9.932 3,111,067 -0.47(-4.55%)
Oct 18, 2004 10.43 10.48 10.38 10.41 831,132 -0.05(-0.49%)
Oct 15, 2004 10.44 10.48 10.37 10.46 511,957 +0.06(+0.56%)
Oct 14, 2004 10.42 10.45 10.34 10.40 600,049 +0.02(+0.15%)
Oct 13, 2004 10.48 10.48 10.30 10.38 1,092,346 -0.09(-0.90%)
Oct 12, 2004 10.37 10.48 10.35 10.48 871,221 +0.11(+1.06%)
Oct 11, 2004 10.35 10.38 10.33 10.37 600,560 +0.02(+0.15%)
Oct 08, 2004 10.26 10.37 10.24 10.35 874,285 +0.07(+0.72%)
Oct 07, 2004 10.35 10.36 10.26 10.28 720,315 -0.10(-0.94%)
Oct 06, 2004 10.28 10.38 10.28 10.37 443,015 +0.05(+0.46%)
Oct 05, 2004 10.24 10.33 10.23 10.33 583,197 +0.06(+0.61%)
Oct 04, 2004 10.33 10.37 10.25 10.26 1,047,916 -0.07(-0.64%)
Oct 01, 2004 10.30 10.35 10.27 10.33 1,119,412 +0.02(+0.19%)
Sep 30, 2004 10.27 10.35 10.25 10.31 732,316 +0.05(+0.50%)
Sep 29, 2004 10.26 10.29 10.20 10.26 1,095,665 +0.04(+0.38%)
Sep 28, 2004 10.16 10.23 10.14 10.22 800,492 +0.11(+1.08%)
Sep 27, 2004 10.10 10.16 10.06 10.11 485,657 -0.01(-0.12%)
Sep 24, 2004 10.10 10.17 10.08 10.12 665,161 -0.01(-0.12%)
Sep 23, 2004 10.21 10.24 10.14 10.14 974,634 -0.11(-1.03%)
Sep 22, 2004 10.18 10.28 10.12 10.24 1,556,810 +0.05(+0.46%)
Sep 21, 2004 10.16 10.20 10.14 10.19 1,229,463 +0.04(+0.42%)
Sep 20, 2004 10.17 10.19 10.12 10.15 771,383 -0.02(-0.23%)
Sep 17, 2004 10.10 10.17 10.10 10.17 1,361,474 +0.07(+0.70%)
Sep 16, 2004 9.998 10.12 9.987 10.10 998,380 +0.12(+1.18%)
Sep 15, 2004 9.901 9.991 9.901 9.987 885,009 +0.07(+0.67%)
Sep 14, 2004 9.963 9.963 9.885 9.920 901,096 -0.00(-0.04%)
Sep 13, 2004 9.987 10.01 9.912 9.924 876,583 -0.03(-0.31%)
Sep 10, 2004 10.01 10.01 9.912 9.955 675,630 +0.00(+0.00%)
Sep 09, 2004 9.947 10.01 9.908 9.955 936,077 +0.07(+0.67%)
Sep 08, 2004 10.01 10.03 9.877 9.889 763,212 -0.10(-0.98%)
Sep 07, 2004 10.01 10.05 9.928 9.987 953,951 -0.04(-0.43%)
Sep 03, 2004 10.05 10.06 9.951 10.03 568,643 -0.02(-0.16%)
Sep 02, 2004 9.987 10.05 9.967 10.05 656,480 +0.09(+0.94%)
Sep 01, 2004 9.944 10.03 9.908 9.951 1,321,641 +0.02(+0.16%)
Aug 31, 2004 9.771 9.951 9.752 9.936 2,898,623 +0.25(+2.55%)
Aug 30, 2004 9.779 9.787 9.689 9.689 1,204,951 -0.08(-0.80%)
Aug 27, 2004 9.724 9.791 9.677 9.767 1,248,869 +0.05(+0.52%)
Aug 26, 2004 9.634 9.728 9.626 9.716 2,799,296 +0.09(+0.94%)
Aug 25, 2004 9.650 9.677 9.611 9.626 2,034,807 -0.02(-0.20%)
Aug 24, 2004 9.720 9.752 9.638 9.646 727,720 -0.03(-0.28%)
Aug 23, 2004 9.744 9.783 9.650 9.673 843,389 -0.04(-0.44%)
Aug 20, 2004 9.713 9.732 9.646 9.716 651,883 +0.02(+0.20%)
Aug 19, 2004 9.791 9.799 9.673 9.697 926,374 +4.87(+100.89%)
Aug 17, 2004 4.866 4.876 4.817 4.827 596,475 -0.04(-0.72%)
Aug 16, 2004 4.788 4.862 4.788 4.862 428,461 +0.09(+1.97%)
Aug 13, 2004 4.778 4.803 4.758 4.768 421,311 -0.00(-0.04%)
Aug 12, 2004 4.811 4.811 4.768 4.770 463,187 -0.04(-0.81%)
Aug 11, 2004 4.845 4.846 4.794 4.809 1,079,579 -0.04(-0.73%)
Aug 10, 2004 4.837 4.845 4.798 4.845 726,188 +0.04(+0.90%)
Aug 09, 2004 4.803 4.817 4.764 4.801 425,907 +0.01(+0.20%)
Aug 06, 2004 4.799 4.823 4.762 4.792 476,720 -0.01(-0.12%)
Aug 05, 2004 4.866 4.886 4.798 4.798 468,294 -0.08(-1.61%)
Aug 04, 2004 4.817 4.901 4.799 4.876 605,156 +0.03(+0.65%)
Aug 03, 2004 4.817 4.856 4.807 4.845 530,597 +0.02(+0.32%)
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.