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

Mdu Res Group Inc (NY: MDU )

24.83 +0.13 (+0.53%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 1, 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 (%)
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%)
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.