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

Mdu Res Group Inc (NY: MDU )

24.91 +0.05 (+0.18%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 2, 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 (%)
Oct 31, 2003 4.478 4.469 4.408 4.431 597,241 -0.05(-1.05%)
Oct 30, 2003 6.711 4.533 4.471 4.478 697,845 +1.50(+50.15%)
Oct 29, 2003 2.965 2.994 2.946 2.983 810,450 +0.02(+0.59%)
Oct 28, 2003 2.981 2.981 2.947 2.965 1,062,854 -0.02(-0.70%)
Oct 27, 2003 2.971 2.986 2.960 2.986 643,840 +0.01(+0.50%)
Oct 24, 2003 3.041 3.042 2.969 2.971 1,075,493 -0.07(-2.23%)
Oct 23, 2003 3.056 3.059 3.021 3.039 616,646 -0.02(-0.80%)
Oct 22, 2003 3.062 3.072 3.048 3.063 424,758 +0.00(+0.06%)
Oct 21, 2003 3.033 3.066 3.033 3.062 570,685 +0.02(+0.80%)
Oct 20, 2003 3.055 3.055 3.024 3.037 1,326,748 -0.02(-0.80%)
Oct 17, 2003 3.103 3.103 3.061 3.062 378,414 -0.03(-0.99%)
Oct 16, 2003 3.081 3.092 3.075 3.092 541,193 +0.01(+0.37%)
Oct 15, 2003 3.090 3.090 3.068 3.081 461,144 +0.01(+0.23%)
Oct 14, 2003 3.090 3.090 3.090 3.074 615,114 -0.01(-0.48%)
Oct 13, 2003 3.081 3.094 3.081 3.089 542,725 +0.01(+0.25%)
Oct 10, 2003 3.053 3.089 3.053 3.081 585,623 +0.01(+0.48%)
Oct 09, 2003 3.055 3.063 3.048 3.066 799,725 +0.02(+0.74%)
Oct 08, 2003 3.046 3.063 3.046 3.043 416,332 -0.00(-0.09%)
Oct 07, 2003 3.044 3.050 3.037 3.046 662,608 +0.00(+0.06%)
Oct 06, 2003 3.033 3.046 3.016 3.044 490,253 +0.02(+0.57%)
Oct 03, 2003 3.028 3.034 3.017 3.027 882,073 +0.01(+0.26%)
Oct 02, 2003 2.990 3.024 2.987 3.019 556,897 +0.04(+1.29%)
Oct 01, 2003 2.937 2.981 2.933 2.981 563,791 +0.04(+1.39%)
Sep 30, 2003 2.957 2.968 2.940 2.940 464,208 -0.03(-0.94%)
Sep 29, 2003 2.929 2.970 2.919 2.968 668,736 +0.05(+1.73%)
Sep 26, 2003 2.918 2.926 2.896 2.917 361,178 -0.01(-0.18%)
Sep 25, 2003 2.970 2.972 2.922 2.922 656,097 -0.03(-1.12%)
Sep 24, 2003 2.985 2.985 2.956 2.956 401,012 -0.01(-0.41%)
Sep 23, 2003 2.942 2.996 2.945 2.968 824,621 +0.03(+0.86%)
Sep 22, 2003 2.942 2.956 2.933 2.942 459,229 -0.02(-0.70%)
Sep 19, 2003 2.961 2.966 2.955 2.963 610,901 +0.00(+0.15%)
Sep 18, 2003 2.949 2.966 2.942 2.959 913,480 +0.03(+0.95%)
Sep 17, 2003 2.963 2.963 2.932 2.931 1,048,682 -0.03(-1.17%)
Sep 16, 2003 2.945 2.966 2.942 2.966 622,009 +0.02(+0.83%)
Sep 15, 2003 2.937 2.947 2.924 2.942 1,253,593 +0.02(+0.60%)
Sep 12, 2003 2.929 2.930 2.915 2.924 620,860 +0.00(+0.00%)
Sep 11, 2003 2.929 2.941 2.924 2.924 707,037 -0.00(-0.15%)
Sep 10, 2003 2.956 2.963 2.924 2.929 1,476,122 -0.05(-1.66%)
Sep 09, 2003 3.000 3.000 2.966 2.978 632,733 -0.04(-1.41%)
Sep 08, 2003 3.003 3.022 2.994 3.021 558,812 +0.02(+0.75%)
Sep 05, 2003 3.027 3.028 2.985 2.998 473,017 -0.03(-0.89%)
Sep 04, 2003 3.035 3.044 3.019 3.025 616,646 -0.01(-0.32%)
Sep 03, 2003 2.972 3.036 2.972 3.035 749,168 +0.05(+1.81%)
Sep 02, 2003 2.956 2.987 2.949 2.981 982,038 +0.03(+0.88%)
Aug 29, 2003 2.959 2.966 2.949 2.955 651,500 -0.00(-0.09%)
Aug 28, 2003 2.957 2.965 2.942 2.957 1,027,617 +0.01(+0.24%)
Aug 27, 2003 2.974 2.994 2.946 2.950 1,822,364 +0.03(+0.89%)
Aug 26, 2003 2.924 2.933 2.907 2.924 541,959 +0.01(+0.18%)
Aug 25, 2003 2.920 2.937 2.915 2.919 388,755 +0.01(+0.36%)
Aug 22, 2003 2.933 2.940 2.893 2.909 778,277 -0.01(-0.18%)
Aug 21, 2003 2.933 2.933 2.895 2.914 1,146,350 -0.00(-0.03%)
Aug 20, 2003 2.885 2.920 2.880 2.915 1,513,274 +0.04(+1.55%)
Aug 19, 2003 2.859 2.883 2.859 2.870 423,992 +0.03(+1.01%)
Aug 18, 2003 2.881 2.881 2.828 2.842 874,030 -0.00(-0.09%)
Aug 15, 2003 2.824 2.856 2.820 2.844 644,223 +0.04(+1.40%)
Aug 14, 2003 2.820 2.824 2.803 2.805 557,663 +0.00(+0.03%)
Aug 13, 2003 2.827 2.827 2.789 2.804 746,870 -0.00(-0.03%)
Aug 12, 2003 2.776 2.806 2.765 2.805 551,918 +0.05(+1.67%)
Aug 11, 2003 2.759 2.771 2.728 2.759 520,128 +0.02(+0.73%)
Aug 08, 2003 2.733 2.748 2.719 2.739 539,661 +0.03(+1.03%)
Aug 07, 2003 2.681 2.712 2.665 2.711 549,237 +0.03(+1.14%)
Aug 06, 2003 2.685 2.689 2.659 2.681 780,192 -0.01(-0.19%)
Aug 05, 2003 2.715 2.725 2.659 2.686 1,232,910 -0.03(-1.25%)
Aug 04, 2003 2.724 2.738 2.678 2.720 723,123 +0.00(+0.03%)
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.