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

Mdu Res Group Inc (NY: MDU )

25.41 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2002 2.127 2.133 2.100 2.100 664,140 -0.01(-0.66%)
Aug 29, 2002 2.132 2.132 2.109 2.114 1,083,536 -0.02(-0.82%)
Aug 28, 2002 2.252 2.252 2.125 2.131 1,176,608 -0.13(-5.73%)
Aug 27, 2002 2.294 2.294 2.252 2.261 762,573 -0.02(-0.69%)
Aug 26, 2002 2.225 2.277 2.214 2.277 479,146 +0.05(+2.35%)
Aug 23, 2002 2.263 2.263 2.203 2.224 408,672 -0.04(-1.65%)
Aug 22, 2002 2.189 2.275 2.186 2.262 680,609 +0.07(+3.34%)
Aug 21, 2002 2.140 2.189 2.124 2.189 558,429 +0.05(+2.28%)
Aug 20, 2002 2.148 2.149 2.106 2.140 430,886 +0.03(+1.57%)
Aug 16, 2002 2.080 2.119 2.063 2.107 559,578 +0.03(+1.30%)
Aug 15, 2002 2.071 2.132 2.069 2.080 594,432 +0.01(+0.42%)
Aug 14, 2002 2.031 2.071 2.012 2.071 565,706 +0.05(+2.63%)
Aug 13, 2002 2.074 2.074 2.015 2.018 641,925 -0.05(-2.64%)
Aug 12, 2002 2.045 2.091 2.007 2.073 417,098 +0.05(+2.63%)
Aug 07, 2002 1.971 2.023 1.932 2.020 775,596 +0.07(+3.85%)
Aug 06, 2002 1.883 1.958 1.883 1.945 919,991 +0.06(+3.28%)
Aug 05, 2002 1.945 1.976 1.871 1.883 666,055 -0.04(-2.08%)
Aug 02, 2002 1.957 1.966 1.916 1.923 693,249 -0.03(-1.73%)
Aug 01, 2002 1.985 1.997 1.928 1.957 1,476,505 -0.01(-0.31%)
Jul 31, 2002 1.915 1.963 1.896 1.963 1,183,502 +0.06(+3.01%)
Jul 30, 2002 1.856 1.923 1.851 1.906 1,556,171 +0.07(+3.89%)
Jul 29, 2002 1.823 1.904 1.788 1.835 1,853,387 +0.08(+4.56%)
Jul 26, 2002 1.718 1.760 1.696 1.755 1,199,588 +0.07(+4.24%)
Jul 25, 2002 1.611 1.701 1.573 1.683 4,013,184 +0.06(+3.42%)
Jul 24, 2002 1.718 1.718 1.567 1.627 5,119,318 -0.11(-6.45%)
Jul 23, 2002 1.889 1.900 1.735 1.740 1,067,067 -0.14(-7.62%)
Jul 22, 2002 1.893 1.914 1.862 1.883 1,173,927 -0.03(-1.32%)
Jul 19, 2002 2.012 2.012 1.896 1.909 1,520,551 -0.10(-5.15%)
Jul 17, 2002 2.043 2.067 1.989 2.012 551,918 +0.02(+1.00%)
Jul 12, 2002 2.047 2.060 1.975 1.992 509,786 -0.04(-1.84%)
Jul 11, 2002 2.045 2.063 2.010 2.030 862,922 -0.02(-0.77%)
Jul 10, 2002 2.132 2.171 2.044 2.045 1,047,533 -0.10(-4.74%)
Jul 09, 2002 2.190 2.238 2.144 2.147 800,108 -0.04(-1.95%)
Jul 08, 2002 2.228 2.228 2.190 2.190 1,209,930 -0.04(-1.72%)
Jul 05, 2002 2.231 2.235 2.214 2.228 842,623 +0.01(+0.43%)
Jul 04, 2002 2.224 2.229 2.214 2.218 16,890,764 +0.00(+0.00%)
Jul 03, 2002 2.224 2.229 2.214 2.218 854,879 -0.01(-0.55%)
Jul 02, 2002 2.326 2.326 2.218 2.231 785,554 -0.09(-4.08%)
Jul 01, 2002 2.310 2.385 2.307 2.325 1,507,912 +0.04(+1.64%)
Jun 28, 2002 2.292 2.308 2.282 2.288 1,194,226 +0.01(+0.57%)
Jun 27, 2002 2.288 2.290 2.241 2.275 798,576 +0.00(+0.19%)
Jun 26, 2002 2.326 2.331 2.255 2.271 1,292,277 -0.11(-4.68%)
Jun 25, 2002 2.428 2.433 2.368 2.382 714,314 -0.08(-3.22%)
Jun 21, 2002 2.437 2.480 2.437 2.461 1,991,654 -0.01(-0.60%)
Jun 20, 2002 2.502 2.518 2.469 2.476 2,910,879 -0.03(-1.04%)
Jun 19, 2002 2.532 2.532 2.490 2.502 513,234 -0.03(-1.13%)
Jun 18, 2002 2.515 2.560 2.515 2.531 481,444 +0.03(+1.32%)
Jun 17, 2002 2.485 2.529 2.474 2.498 456,548 +0.01(+0.53%)
Jun 14, 2002 2.496 2.515 2.438 2.485 6,549,479 -0.04(-1.45%)
Jun 12, 2002 2.473 2.524 2.453 2.521 305,259 +0.06(+2.33%)
Jun 11, 2002 2.503 2.531 2.459 2.464 333,602 -0.06(-2.38%)
Jun 10, 2002 2.568 2.568 2.507 2.524 268,873 -0.05(-2.06%)
Jun 07, 2002 2.533 2.594 2.524 2.577 376,116 +0.04(+1.58%)
Jun 06, 2002 2.555 2.567 2.514 2.537 618,178 -0.02(-0.68%)
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.