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

Mdu Res Group Inc (NY: MDU )

25.54 +0.11 (+0.41%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 7, 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 (%)
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%)
May 01, 2002 2.536 2.536 2.491 2.512 451,011 -0.02(-0.62%)
Apr 30, 2002 2.495 2.538 2.495 2.528 681,126 +0.03(+1.32%)
Apr 29, 2002 2.528 2.528 2.483 2.495 636,947 -0.03(-1.34%)
Apr 26, 2002 2.567 2.581 2.469 2.528 1,253,150 -0.03(-1.25%)
Apr 25, 2002 2.473 2.561 2.473 2.561 1,615,803 -0.06(-2.45%)
Apr 24, 2002 2.785 2.796 2.620 2.625 1,597,363 -0.16(-5.62%)
Apr 23, 2002 2.846 2.848 2.772 2.781 938,518 -0.08(-2.73%)
Apr 22, 2002 2.884 2.884 2.849 2.859 450,242 -0.03(-1.17%)
Apr 19, 2002 2.881 2.898 2.849 2.893 277,368 +0.02(+0.57%)
Apr 18, 2002 2.881 2.902 2.837 2.876 551,662 +0.00(+0.15%)
Apr 17, 2002 2.820 2.877 2.808 2.872 562,419 +0.06(+2.03%)
Apr 16, 2002 2.777 2.815 2.773 2.815 76,833 +0.04(+1.53%)
Apr 15, 2002 2.760 2.791 2.755 2.772 628,111 +0.01(+0.44%)
Apr 12, 2002 2.819 2.820 2.720 2.760 625,038 -0.05(-1.79%)
Apr 11, 2002 2.836 2.862 2.808 2.810 564,724 -0.05(-1.67%)
Apr 10, 2002 2.792 2.860 2.781 2.858 626,959 +0.07(+2.36%)
Apr 09, 2002 2.797 2.810 2.756 2.792 560,498 -0.00(-0.16%)
Apr 08, 2002 2.751 2.797 2.733 2.797 865,526 +0.06(+2.32%)
Apr 05, 2002 2.750 2.777 2.714 2.733 629,648 +0.00(+0.03%)
Apr 04, 2002 2.733 2.757 2.720 2.732 626,959 +0.01(+0.25%)
Apr 03, 2002 2.759 2.759 2.711 2.725 472,140 -0.03(-0.92%)
Apr 02, 2002 2.707 2.766 2.707 2.751 734,526 +0.03(+1.02%)
Apr 01, 2002 2.698 2.725 2.680 2.723 753,734 +0.03(+1.23%)
Mar 29, 2002 2.682 2.698 2.661 2.690 503,642 +0.00(+0.00%)
Mar 28, 2002 2.682 2.698 2.661 2.690 501,721 +0.01(+0.29%)
Mar 27, 2002 2.646 2.685 2.642 2.682 680,742 +0.04(+1.64%)
Mar 26, 2002 2.603 2.639 2.594 2.639 758,728 +0.05(+1.77%)
Mar 25, 2002 2.594 2.599 2.577 2.593 409,521 +0.00(+0.07%)
Mar 22, 2002 2.573 2.594 2.567 2.591 343,060 +0.01(+0.20%)
Mar 21, 2002 2.566 2.586 2.521 2.586 449,090 +0.02(+0.81%)
Mar 20, 2002 2.575 2.594 2.545 2.565 481,744 -0.02(-0.74%)
Mar 19, 2002 2.576 2.598 2.570 2.584 779,857 +0.00(+0.17%)
Mar 18, 2002 2.573 2.596 2.557 2.580 384,166 -0.00(-0.07%)
Mar 15, 2002 2.573 2.587 2.567 2.581 553,967 +0.01(+0.34%)
Mar 14, 2002 2.600 2.611 2.568 2.573 727,611 -0.02(-0.90%)
Mar 13, 2002 2.581 2.602 2.564 2.596 456,773 +0.01(+0.40%)
Mar 12, 2002 2.538 2.587 2.538 2.586 389,544 +0.03(+1.02%)
Mar 11, 2002 2.538 2.560 2.529 2.560 343,060 +0.02(+0.86%)
Mar 08, 2002 2.582 2.582 2.515 2.538 565,108 -0.01(-0.54%)
Mar 07, 2002 2.578 2.578 2.515 2.552 733,373 -0.01(-0.34%)
Mar 06, 2002 2.538 2.561 2.512 2.561 622,733 +0.04(+1.58%)
Mar 05, 2002 2.548 2.551 2.502 2.521 485,970 -0.03(-1.09%)
Mar 04, 2002 2.600 2.602 2.541 2.548 725,306 -0.03(-1.14%)
Mar 01, 2002 2.542 2.581 2.529 2.578 930,066 +0.05(+1.92%)
Feb 28, 2002 2.508 2.529 2.494 2.529 490,580 +0.02(+0.97%)
Feb 27, 2002 2.473 2.521 2.473 2.505 307,333 +0.03(+1.41%)
Feb 26, 2002 2.473 2.482 2.467 2.470 569,718 -0.00(-0.11%)
Feb 25, 2002 2.451 2.473 2.428 2.473 390,697 +0.03(+1.06%)
Feb 22, 2002 2.423 2.447 2.390 2.447 388,008 +0.04(+1.55%)
Feb 21, 2002 2.430 2.438 2.409 2.410 436,028 -0.03(-1.14%)
Feb 20, 2002 2.438 2.438 2.396 2.437 525,539 -0.00(-0.04%)
Feb 19, 2002 2.430 2.444 2.422 2.438 245,098 -0.01(-0.53%)
Feb 18, 2002 2.463 2.463 2.406 2.451 560,882 +0.00(+0.00%)
Feb 15, 2002 2.463 2.463 2.406 2.451 560,498 +0.01(+0.21%)
Feb 14, 2002 2.473 2.473 2.441 2.446 311,174 -0.03(-1.09%)
Feb 13, 2002 2.447 2.473 2.432 2.473 393,002 +0.03(+1.28%)
Feb 12, 2002 2.443 2.448 2.425 2.442 368,031 +0.00(+0.18%)
Feb 11, 2002 2.436 2.450 2.416 2.437 440,254 +0.00(+0.07%)
Feb 08, 2002 2.411 2.438 2.397 2.436 380,324 +0.02(+0.83%)
Feb 07, 2002 2.412 2.421 2.386 2.416 517,087 -0.00(-0.11%)
Feb 06, 2002 2.416 2.423 2.398 2.418 351,512 +0.01(+0.61%)
Feb 05, 2002 2.421 2.430 2.388 2.403 487,122 -0.02(-0.82%)
Feb 04, 2002 2.449 2.452 2.415 2.423 384,166 -0.03(-1.27%)
Feb 01, 2002 2.429 2.468 2.421 2.455 544,747 +0.03(+1.11%)
Jan 31, 2002 2.412 2.449 2.410 2.428 578,554 +0.01(+0.47%)
Jan 30, 2002 2.399 2.421 2.382 2.416 730,300 +0.01(+0.47%)
Jan 29, 2002 2.443 2.443 2.373 2.405 1,019,193 -0.05(-1.95%)
Jan 28, 2002 2.469 2.469 2.423 2.453 451,395 -0.02(-0.63%)
Jan 25, 2002 2.424 2.469 2.381 2.469 905,864 +0.05(+1.86%)
Jan 24, 2002 2.456 2.460 2.423 2.423 853,617 +0.02(+0.83%)
Jan 23, 2002 2.379 2.403 2.374 2.403 260,080 +0.03(+1.06%)
Jan 22, 2002 2.409 2.420 2.378 2.378 645,399 -0.03(-1.26%)
Jan 21, 2002 2.432 2.438 2.408 2.409 382,629 +0.00(+0.00%)
Jan 18, 2002 2.432 2.438 2.408 2.409 369,568 -0.02(-0.93%)
Jan 17, 2002 2.416 2.433 2.407 2.431 422,582 +0.01(+0.61%)
Jan 16, 2002 2.445 2.451 2.399 2.416 478,287 -0.03(-1.14%)
Jan 15, 2002 2.417 2.473 2.417 2.444 589,695 +0.03(+1.15%)
Jan 14, 2002 2.428 2.440 2.396 2.416 519,777 +0.01(+0.43%)
Jan 11, 2002 2.447 2.466 2.398 2.406 547,052 -0.02(-0.96%)
Jan 10, 2002 2.439 2.443 2.408 2.430 547,437 -0.01(-0.53%)
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.