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: 4:10 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 (%)
May 30, 2003 2.730 2.801 2.730 2.801 910,799 +0.08(+2.94%)
May 29, 2003 2.724 2.739 2.701 2.721 514,383 +0.00(+0.07%)
May 28, 2003 2.763 2.772 2.707 2.720 558,812 -0.06(-2.04%)
May 27, 2003 2.785 2.811 2.747 2.776 1,242,486 -0.01(-0.31%)
May 23, 2003 2.698 2.786 2.698 2.785 1,979,398 +0.06(+2.30%)
May 22, 2003 2.694 2.726 2.663 2.722 864,837 +0.03(+1.07%)
May 21, 2003 2.667 2.696 2.654 2.694 645,755 +0.01(+0.55%)
May 20, 2003 2.667 2.681 2.661 2.679 615,880 +0.02(+0.92%)
May 19, 2003 2.669 2.676 2.645 2.654 599,794 -0.01(-0.23%)
May 16, 2003 2.659 2.687 2.659 2.660 891,265 +0.01(+0.49%)
May 15, 2003 2.589 2.650 2.587 2.647 1,409,095 +0.06(+2.46%)
May 14, 2003 2.602 2.603 2.568 2.584 614,731 -0.01(-0.50%)
May 13, 2003 2.612 2.612 2.585 2.597 575,281 -0.01(-0.57%)
May 12, 2003 2.611 2.620 2.606 2.612 430,886 +0.00(+0.03%)
May 09, 2003 2.589 2.614 2.577 2.611 524,724 +0.03(+1.18%)
May 08, 2003 2.593 2.606 2.572 2.580 464,974 -0.01(-0.47%)
May 07, 2003 2.585 2.607 2.573 2.593 478,380 +0.00(+0.07%)
May 06, 2003 2.611 2.611 2.567 2.591 781,341 -0.02(-0.77%)
May 05, 2003 2.607 2.616 2.600 2.611 981,655 +0.01(+0.20%)
May 02, 2003 2.567 2.606 2.566 2.606 479,146 +0.03(+1.29%)
May 01, 2003 2.585 2.590 2.555 2.573 702,824 -0.02(-0.67%)
Apr 30, 2003 2.563 2.601 2.547 2.590 1,006,551 +0.04(+1.57%)
Apr 29, 2003 2.602 2.602 2.544 2.550 1,028,383 -0.05(-1.74%)
Apr 28, 2003 2.572 2.608 2.569 2.595 701,292 +0.04(+1.46%)
Apr 25, 2003 2.572 2.572 2.531 2.558 883,605 +0.01(+0.48%)
Apr 24, 2003 2.593 2.593 2.533 2.546 1,177,757 -0.03(-1.32%)
Apr 23, 2003 2.593 2.595 2.558 2.580 1,084,685 +0.03(+1.26%)
Apr 22, 2003 2.502 2.558 2.491 2.547 1,465,781 +0.06(+2.34%)
Apr 21, 2003 2.454 2.489 2.452 2.489 607,071 +0.05(+2.18%)
Apr 17, 2003 2.446 2.460 2.435 2.436 660,310 -0.01(-0.32%)
Apr 16, 2003 2.473 2.486 2.429 2.444 433,184 -0.03(-1.16%)
Apr 15, 2003 2.459 2.473 2.441 2.473 441,228 +0.01(+0.57%)
Apr 14, 2003 2.437 2.464 2.437 2.459 400,629 +0.02(+0.82%)
Apr 11, 2003 2.446 2.459 2.432 2.439 307,557 +0.00(+0.07%)
Apr 10, 2003 2.450 2.457 2.424 2.437 1,015,360 -0.02(-0.88%)
Apr 09, 2003 2.462 2.493 2.459 2.459 563,408 -0.00(-0.14%)
Apr 08, 2003 2.446 2.466 2.421 2.462 903,521 +0.01(+0.60%)
Apr 07, 2003 2.467 2.487 2.437 2.447 586,006 -0.01(-0.43%)
Apr 04, 2003 2.472 2.476 2.441 2.458 574,515 -0.01(-0.56%)
Apr 03, 2003 2.471 2.507 2.463 2.472 1,031,064 +0.00(+0.03%)
Apr 02, 2003 2.458 2.472 2.446 2.471 696,313 +0.03(+1.03%)
Apr 01, 2003 2.446 2.456 2.428 2.446 807,003 +0.02(+0.64%)
Mar 31, 2003 2.450 2.463 2.424 2.430 777,511 -0.02(-0.68%)
Mar 28, 2003 2.412 2.448 2.411 2.446 994,295 +0.04(+1.48%)
Mar 27, 2003 2.363 2.433 2.357 2.411 977,059 +0.05(+2.18%)
Mar 26, 2003 2.390 2.392 2.354 2.359 543,108 -0.03(-1.27%)
Mar 25, 2003 2.355 2.391 2.354 2.390 414,034 +0.04(+1.70%)
Mar 24, 2003 2.373 2.375 2.341 2.350 812,365 -0.03(-1.42%)
Mar 21, 2003 2.393 2.393 2.380 2.384 674,098 -0.00(-0.07%)
Mar 20, 2003 2.390 2.392 2.364 2.385 799,725 -0.00(-0.18%)
Mar 19, 2003 2.389 2.392 2.372 2.390 457,697 +0.01(+0.29%)
Mar 18, 2003 2.359 2.383 2.336 2.383 1,011,147 +0.03(+1.41%)
Mar 17, 2003 2.345 2.365 2.315 2.350 962,505 +0.01(+0.22%)
Mar 14, 2003 2.376 2.385 2.341 2.345 1,022,255 -0.03(-1.32%)
Mar 13, 2003 2.337 2.389 2.329 2.376 1,307,980 +0.04(+1.87%)
Mar 12, 2003 2.345 2.345 2.294 2.332 1,419,053 +0.02(+0.83%)
Mar 11, 2003 2.332 2.347 2.302 2.313 1,454,673 -0.03(-1.48%)
Mar 10, 2003 2.352 2.354 2.324 2.348 669,119 -0.00(-0.18%)
Mar 07, 2003 2.306 2.353 2.306 2.352 603,624 +0.04(+1.81%)
Mar 06, 2003 2.337 2.337 2.298 2.311 763,722 -0.03(-1.26%)
Mar 05, 2003 2.341 2.349 2.313 2.340 527,405 -0.01(-0.22%)
Mar 04, 2003 2.350 2.362 2.341 2.345 645,372 +0.00(+0.19%)
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.