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

Mdu Res Group Inc (NY: MDU )

25.48 +0.38 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 10.24 10.32 10.22 10.28 734,526 +0.05(+0.50%)
Sep 29, 2004 10.23 10.26 10.17 10.23 1,098,971 +0.04(+0.38%)
Sep 28, 2004 10.13 10.20 10.11 10.19 802,907 +0.11(+1.08%)
Sep 27, 2004 10.07 10.12 10.03 10.08 487,122 -0.01(-0.12%)
Sep 24, 2004 10.07 10.14 10.05 10.09 667,168 -0.01(-0.12%)
Sep 23, 2004 10.18 10.21 10.11 10.11 977,575 -0.11(-1.03%)
Sep 22, 2004 10.15 10.25 10.09 10.21 1,561,508 +0.05(+0.46%)
Sep 21, 2004 10.13 10.17 10.11 10.16 1,233,173 +0.04(+0.42%)
Sep 20, 2004 10.14 10.16 10.09 10.12 773,711 -0.02(-0.23%)
Sep 17, 2004 10.07 10.14 10.07 10.14 1,365,583 +0.07(+0.70%)
Sep 16, 2004 9.968 10.09 9.957 10.07 1,001,393 +0.12(+1.18%)
Sep 15, 2004 9.871 9.961 9.871 9.957 887,680 +0.07(+0.67%)
Sep 14, 2004 9.933 9.933 9.855 9.890 903,815 -0.00(-0.04%)
Sep 13, 2004 9.957 9.976 9.882 9.894 879,228 -0.03(-0.31%)
Sep 10, 2004 9.976 9.976 9.882 9.925 677,669 +0.00(+0.00%)
Sep 09, 2004 9.918 9.980 9.879 9.925 938,902 +0.07(+0.67%)
Sep 08, 2004 9.976 10.000 9.847 9.859 765,515 -0.10(-0.98%)
Sep 07, 2004 9.976 10.02 9.898 9.957 956,830 -0.04(-0.43%)
Sep 03, 2004 10.02 10.03 9.921 10.000 570,358 -0.02(-0.16%)
Sep 02, 2004 9.957 10.02 9.937 10.02 658,461 +0.09(+0.94%)
Sep 01, 2004 9.914 9.996 9.879 9.921 1,325,630 +0.02(+0.16%)
Aug 31, 2004 9.742 9.921 9.722 9.906 2,907,370 +0.25(+2.55%)
Aug 30, 2004 9.750 9.757 9.660 9.660 1,208,587 -0.08(-0.80%)
Aug 27, 2004 9.695 9.761 9.648 9.738 1,252,638 +0.05(+0.52%)
Aug 26, 2004 9.605 9.699 9.597 9.687 2,807,743 +0.09(+0.94%)
Aug 25, 2004 9.621 9.648 9.582 9.597 2,040,947 -0.02(-0.20%)
Aug 24, 2004 9.691 9.722 9.609 9.617 729,916 -0.03(-0.28%)
Aug 23, 2004 9.715 9.754 9.621 9.644 845,934 -0.04(-0.44%)
Aug 20, 2004 9.683 9.703 9.617 9.687 653,851 +0.02(+0.20%)
Aug 19, 2004 9.761 9.769 9.644 9.668 929,170 +4.86(+100.89%)
Aug 17, 2004 4.851 4.861 4.803 4.812 598,275 -0.04(-0.72%)
Aug 16, 2004 4.773 4.848 4.773 4.848 429,754 +0.09(+1.97%)
Aug 13, 2004 4.764 4.789 4.744 4.754 422,582 -0.00(-0.04%)
Aug 12, 2004 4.797 4.797 4.754 4.756 464,585 -0.04(-0.81%)
Aug 11, 2004 4.830 4.832 4.779 4.795 1,082,836 -0.04(-0.73%)
Aug 10, 2004 4.822 4.830 4.783 4.830 728,379 +0.04(+0.90%)
Aug 09, 2004 4.789 4.803 4.750 4.787 427,192 +0.01(+0.20%)
Aug 06, 2004 4.785 4.808 4.748 4.777 478,159 -0.01(-0.12%)
Aug 05, 2004 4.851 4.871 4.783 4.783 469,707 -0.08(-1.61%)
Aug 04, 2004 4.803 4.887 4.785 4.861 606,982 +0.03(+0.65%)
Aug 03, 2004 4.803 4.842 4.793 4.830 532,198 +0.02(+0.32%)
Aug 02, 2004 4.764 4.822 4.736 4.814 596,738 +0.04(+0.86%)
Jul 30, 2004 4.730 4.773 4.703 4.773 813,920 +0.07(+1.45%)
Jul 29, 2004 4.685 4.705 4.670 4.705 922,767 +0.03(+0.58%)
Jul 28, 2004 4.705 4.707 4.660 4.678 865,910 -0.01(-0.25%)
Jul 27, 2004 4.697 4.705 4.660 4.689 817,505 +0.02(+0.33%)
Jul 26, 2004 4.705 4.734 4.656 4.674 578,810 +0.00(+0.00%)
Jul 23, 2004 4.687 4.725 4.652 4.674 781,138 -0.01(-0.25%)
Jul 22, 2004 4.767 4.785 4.644 4.685 948,122 -0.08(-1.64%)
Jul 21, 2004 4.877 4.908 4.764 4.764 859,764 -0.08(-1.57%)
Jul 20, 2004 4.773 4.842 4.771 4.840 826,469 +0.06(+1.23%)
Jul 19, 2004 4.773 4.781 4.742 4.781 742,977 +0.01(+0.12%)
Jul 16, 2004 4.754 4.787 4.744 4.775 933,524 +0.04(+0.74%)
Jul 15, 2004 4.695 4.740 4.685 4.740 438,205 +0.04(+0.75%)
Jul 14, 2004 4.656 4.713 4.648 4.705 475,085 +0.02(+0.42%)
Jul 13, 2004 4.685 4.691 4.637 4.685 762,442 -0.01(-0.21%)
Jul 12, 2004 4.715 4.719 4.676 4.695 386,471 -0.01(-0.25%)
Jul 09, 2004 4.695 4.715 4.685 4.707 257,135 +0.01(+0.21%)
Jul 08, 2004 4.685 4.717 4.656 4.697 485,074 -0.00(-0.04%)
Jul 07, 2004 4.709 4.728 4.687 4.699 337,810 +0.01(+0.17%)
Jul 06, 2004 4.699 4.721 4.676 4.691 572,407 -0.02(-0.41%)
Jul 02, 2004 4.691 4.730 4.682 4.711 623,373 +0.05(+1.05%)
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.