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

Mdu Res Group Inc (NY: MDU )

24.67 -0.13 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 1.909 1.957 1.890 1.957 1,187,074 +0.06(+3.01%)
Jul 30, 2002 1.851 1.918 1.846 1.900 1,560,867 +0.07(+3.89%)
Jul 29, 2002 1.818 1.898 1.783 1.829 1,858,980 +0.08(+4.56%)
Jul 26, 2002 1.713 1.754 1.691 1.749 1,203,209 +0.07(+4.24%)
Jul 25, 2002 1.606 1.696 1.568 1.678 4,025,294 +0.06(+3.42%)
Jul 24, 2002 1.713 1.713 1.562 1.623 5,134,767 -0.11(-6.45%)
Jul 23, 2002 1.883 1.894 1.730 1.734 1,070,287 -0.14(-7.62%)
Jul 22, 2002 1.887 1.908 1.857 1.878 1,177,469 -0.03(-1.32%)
Jul 19, 2002 2.006 2.006 1.890 1.903 1,525,140 -0.10(-5.15%)
Jul 17, 2002 2.036 2.061 1.983 2.006 553,583 +0.02(+1.00%)
Jul 12, 2002 2.041 2.054 1.969 1.986 511,325 -0.04(-1.84%)
Jul 11, 2002 2.039 2.056 2.004 2.023 865,526 -0.02(-0.77%)
Jul 10, 2002 2.126 2.165 2.038 2.039 1,050,694 -0.10(-4.74%)
Jul 09, 2002 2.183 2.231 2.138 2.141 802,523 -0.04(-1.95%)
Jul 08, 2002 2.221 2.221 2.183 2.183 1,213,581 -0.04(-1.72%)
Jul 05, 2002 2.225 2.228 2.207 2.221 845,165 +0.01(+0.43%)
Jul 04, 2002 2.217 2.222 2.207 2.212 16,941,736 +0.00(+0.00%)
Jul 03, 2002 2.217 2.222 2.207 2.212 857,459 -0.01(-0.55%)
Jul 02, 2002 2.319 2.319 2.212 2.224 787,925 -0.09(-4.08%)
Jul 01, 2002 2.303 2.377 2.300 2.318 1,512,462 +0.04(+1.64%)
Jun 28, 2002 2.285 2.301 2.275 2.281 1,197,830 +0.01(+0.57%)
Jun 27, 2002 2.281 2.283 2.234 2.268 800,986 +0.00(+0.19%)
Jun 26, 2002 2.319 2.324 2.248 2.264 1,296,177 -0.11(-4.68%)
Jun 25, 2002 2.421 2.426 2.361 2.375 716,470 -0.08(-3.22%)
Jun 21, 2002 2.430 2.473 2.430 2.454 1,997,664 -0.01(-0.60%)
Jun 20, 2002 2.495 2.510 2.462 2.469 2,919,664 -0.03(-1.04%)
Jun 19, 2002 2.524 2.524 2.482 2.495 514,782 -0.03(-1.14%)
Jun 18, 2002 2.508 2.553 2.508 2.523 482,897 +0.03(+1.32%)
Jun 17, 2002 2.477 2.521 2.467 2.490 457,926 +0.01(+0.53%)
Jun 14, 2002 2.489 2.508 2.430 2.477 6,569,244 -0.04(-1.45%)
Jun 12, 2002 2.465 2.516 2.446 2.514 306,180 +0.06(+2.33%)
Jun 11, 2002 2.495 2.523 2.452 2.456 334,608 -0.06(-2.38%)
Jun 10, 2002 2.561 2.561 2.500 2.516 269,684 -0.05(-2.06%)
Jun 07, 2002 2.525 2.587 2.516 2.569 377,251 +0.04(+1.58%)
Jun 06, 2002 2.547 2.559 2.507 2.529 620,044 -0.02(-0.68%)
Jun 05, 2002 2.551 2.554 2.517 2.547 287,356 -0.05(-2.07%)
May 31, 2002 2.592 2.629 2.585 2.600 502,489 -0.02(-0.76%)
May 28, 2002 2.620 2.620 2.565 2.620 562,035 -0.02(-0.66%)
May 27, 2002 2.616 2.640 2.594 2.638 256,623 +0.00(+0.00%)
May 24, 2002 2.616 2.640 2.594 2.638 242,793 +0.02(+0.83%)
May 23, 2002 2.565 2.616 2.564 2.616 424,887 +0.04(+1.65%)
May 22, 2002 2.556 2.582 2.530 2.574 280,825 +0.02(+0.68%)
May 21, 2002 2.568 2.587 2.534 2.556 364,573 -0.03(-1.14%)
May 20, 2002 2.553 2.592 2.547 2.586 407,600 +0.03(+1.29%)
May 17, 2002 2.555 2.555 2.528 2.553 519,392 +0.01(+0.41%)
May 16, 2002 2.562 2.571 2.516 2.542 2,573,914 -0.04(-1.45%)
May 15, 2002 2.587 2.590 2.572 2.580 446,785 -0.01(-0.47%)
May 14, 2002 2.553 2.598 2.553 2.592 351,512 +0.02(+0.84%)
May 13, 2002 2.552 2.576 2.536 2.570 376,098 +0.01(+0.30%)
May 10, 2002 2.547 2.562 2.534 2.562 459,462 +0.02(+0.65%)
May 09, 2002 2.541 2.562 2.534 2.546 656,540 +0.02(+0.69%)
May 08, 2002 2.504 2.539 2.473 2.528 824,420 +0.04(+1.67%)
May 07, 2002 2.482 2.509 2.443 2.487 528,997 -0.00(-0.14%)
May 06, 2002 2.529 2.534 2.479 2.490 714,549 -0.04(-1.54%)
May 03, 2002 2.525 2.547 2.495 2.529 13,829,988 +0.01(+0.41%)
May 02, 2002 2.516 2.532 2.494 2.519 432,955 +0.01(+0.28%)
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.