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

Mdu Res Group Inc (NY: MDU )

25.44 +0.04 (+0.16%)
Streaming Delayed Price Updated: 12:06 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 (%)
Jul 31, 2003 2.759 2.784 2.749 2.752 711,091 +0.00(+0.13%)
Jul 30, 2003 2.759 2.760 2.741 2.749 1,130,601 +0.00(+0.06%)
Jul 29, 2003 2.764 2.772 2.738 2.747 681,126 -0.00(-0.13%)
Jul 28, 2003 2.747 2.763 2.725 2.751 581,627 +0.01(+0.29%)
Jul 25, 2003 2.742 2.751 2.717 2.743 525,923 +0.01(+0.41%)
Jul 24, 2003 2.785 2.794 2.708 2.731 742,209 -0.02(-0.60%)
Jul 23, 2003 2.781 2.785 2.733 2.748 504,026 -0.01(-0.41%)
Jul 22, 2003 2.758 2.772 2.734 2.759 544,363 +0.02(+0.82%)
Jul 21, 2003 2.820 2.821 2.736 2.737 545,900 -0.06(-2.23%)
Jul 18, 2003 2.719 2.803 2.707 2.799 1,091,800 +0.08(+2.94%)
Jul 17, 2003 2.803 2.803 2.711 2.719 1,835,546 -0.10(-3.45%)
Jul 16, 2003 2.868 2.876 2.804 2.816 606,982 -0.04(-1.28%)
Jul 15, 2003 2.912 2.929 2.852 2.853 697,646 -0.06(-2.00%)
Jul 14, 2003 2.928 2.941 2.908 2.911 423,735 -0.02(-0.68%)
Jul 11, 2003 2.941 2.950 2.928 2.931 495,190 +0.01(+0.39%)
Jul 10, 2003 2.946 2.946 2.911 2.920 720,696 -0.03(-1.00%)
Jul 09, 2003 2.985 2.989 2.949 2.949 737,983 -0.05(-1.68%)
Jul 08, 2003 2.983 3.011 2.961 3.000 1,308,854 +0.04(+1.29%)
Jul 07, 2003 2.983 2.989 2.959 2.961 1,375,315 +0.00(+0.00%)
Jul 03, 2003 2.933 2.970 2.928 2.961 530,917 +0.01(+0.44%)
Jul 02, 2003 2.937 2.948 2.927 2.948 739,136 +0.03(+0.95%)
Jul 01, 2003 2.898 2.922 2.881 2.921 742,977 +0.01(+0.51%)
Jun 30, 2003 2.907 2.907 2.872 2.906 653,082 +0.02(+0.69%)
Jun 27, 2003 2.915 2.933 2.883 2.886 310,022 -0.03(-0.86%)
Jun 26, 2003 2.901 2.937 2.898 2.911 557,809 +0.02(+0.57%)
Jun 25, 2003 2.882 2.915 2.881 2.895 1,079,891 +0.02(+0.72%)
Jun 24, 2003 2.868 2.894 2.859 2.874 701,103 +0.01(+0.39%)
Jun 23, 2003 2.894 2.894 2.840 2.862 759,112 -0.02(-0.81%)
Jun 20, 2003 2.948 2.948 2.882 2.886 1,229,716 -0.05(-1.74%)
Jun 19, 2003 2.947 2.947 2.898 2.937 737,983 +0.01(+0.41%)
Jun 18, 2003 2.941 2.942 2.907 2.925 845,934 -0.02(-0.82%)
Jun 17, 2003 2.943 2.949 2.907 2.949 668,449 +0.01(+0.24%)
Jun 16, 2003 2.894 2.942 2.888 2.942 934,292 +0.07(+2.45%)
Jun 13, 2003 2.920 2.925 2.863 2.872 540,906 -0.03(-1.19%)
Jun 12, 2003 2.897 2.907 2.855 2.907 566,261 +0.02(+0.60%)
Jun 11, 2003 2.889 2.896 2.850 2.889 687,657 +0.01(+0.18%)
Jun 10, 2003 2.820 2.889 2.816 2.884 918,925 +0.04(+1.50%)
Jun 09, 2003 2.862 2.863 2.843 2.842 482,512 -0.02(-0.73%)
Jun 06, 2003 2.885 2.888 2.843 2.862 698,030 -0.00(-0.03%)
Jun 05, 2003 2.905 2.905 2.853 2.863 456,005 -0.03(-1.02%)
Jun 04, 2003 2.862 2.894 2.857 2.893 753,734 +0.04(+1.24%)
Jun 03, 2003 2.832 2.863 2.829 2.857 837,482 +0.03(+0.95%)
Jun 02, 2003 2.846 2.847 2.819 2.830 851,696 +0.04(+1.34%)
May 30, 2003 2.722 2.793 2.722 2.793 913,547 +0.08(+2.94%)
May 29, 2003 2.716 2.731 2.693 2.713 515,935 +0.00(+0.07%)
May 28, 2003 2.755 2.764 2.698 2.711 560,498 -0.06(-2.04%)
May 27, 2003 2.777 2.803 2.738 2.768 1,246,235 -0.01(-0.31%)
May 23, 2003 2.690 2.777 2.690 2.777 1,985,371 +0.06(+2.30%)
May 22, 2003 2.685 2.718 2.655 2.714 867,447 +0.03(+1.07%)
May 21, 2003 2.659 2.688 2.646 2.685 647,704 +0.01(+0.55%)
May 20, 2003 2.659 2.672 2.653 2.671 617,739 +0.02(+0.92%)
May 19, 2003 2.661 2.668 2.637 2.646 601,604 -0.01(-0.23%)
May 16, 2003 2.651 2.679 2.651 2.652 893,955 +0.01(+0.49%)
May 15, 2003 2.581 2.642 2.580 2.639 1,413,347 +0.06(+2.46%)
May 14, 2003 2.594 2.595 2.561 2.576 616,586 -0.01(-0.50%)
May 13, 2003 2.604 2.604 2.577 2.589 577,017 -0.01(-0.57%)
May 12, 2003 2.603 2.612 2.598 2.604 432,187 +0.00(+0.03%)
May 09, 2003 2.581 2.607 2.569 2.603 526,307 +0.03(+1.18%)
May 08, 2003 2.585 2.598 2.564 2.573 466,377 -0.01(-0.47%)
May 07, 2003 2.577 2.600 2.566 2.585 479,823 +0.00(+0.07%)
May 06, 2003 2.603 2.603 2.559 2.583 783,699 -0.02(-0.77%)
May 05, 2003 2.600 2.608 2.593 2.603 984,618 +0.01(+0.20%)
May 02, 2003 2.559 2.598 2.558 2.598 480,592 +0.03(+1.29%)
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.