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

Mdu Res Group Inc (NY: MDU )

25.40 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2004 9.771 9.951 9.752 9.936 2,898,623 +0.25(+2.55%)
Aug 30, 2004 9.779 9.787 9.689 9.689 1,204,951 -0.08(-0.80%)
Aug 27, 2004 9.724 9.791 9.677 9.767 1,248,869 +0.05(+0.52%)
Aug 26, 2004 9.634 9.728 9.626 9.716 2,799,296 +0.09(+0.94%)
Aug 25, 2004 9.650 9.677 9.611 9.626 2,034,807 -0.02(-0.20%)
Aug 24, 2004 9.720 9.752 9.638 9.646 727,720 -0.03(-0.28%)
Aug 23, 2004 9.744 9.783 9.650 9.673 843,389 -0.04(-0.44%)
Aug 20, 2004 9.713 9.732 9.646 9.716 651,883 +0.02(+0.20%)
Aug 19, 2004 9.791 9.799 9.673 9.697 926,374 +4.87(+100.89%)
Aug 17, 2004 4.866 4.876 4.817 4.827 596,475 -0.04(-0.72%)
Aug 16, 2004 4.788 4.862 4.788 4.862 428,461 +0.09(+1.97%)
Aug 13, 2004 4.778 4.803 4.758 4.768 421,311 -0.00(-0.04%)
Aug 12, 2004 4.811 4.811 4.768 4.770 463,187 -0.04(-0.81%)
Aug 11, 2004 4.845 4.846 4.794 4.809 1,079,579 -0.04(-0.73%)
Aug 10, 2004 4.837 4.845 4.798 4.845 726,188 +0.04(+0.90%)
Aug 09, 2004 4.803 4.817 4.764 4.801 425,907 +0.01(+0.20%)
Aug 06, 2004 4.799 4.823 4.762 4.792 476,720 -0.01(-0.12%)
Aug 05, 2004 4.866 4.886 4.798 4.798 468,294 -0.08(-1.61%)
Aug 04, 2004 4.817 4.901 4.799 4.876 605,156 +0.03(+0.65%)
Aug 03, 2004 4.817 4.856 4.807 4.845 530,597 +0.02(+0.32%)
Aug 02, 2004 4.778 4.837 4.751 4.829 594,943 +0.04(+0.86%)
Jul 30, 2004 4.745 4.788 4.717 4.788 811,471 +0.07(+1.45%)
Jul 29, 2004 4.700 4.719 4.684 4.719 919,991 +0.03(+0.58%)
Jul 28, 2004 4.719 4.721 4.674 4.692 863,305 -0.01(-0.25%)
Jul 27, 2004 4.711 4.719 4.674 4.704 815,046 +0.02(+0.33%)
Jul 26, 2004 4.719 4.749 4.670 4.688 577,069 +0.00(+0.00%)
Jul 23, 2004 4.702 4.739 4.666 4.688 778,788 -0.01(-0.25%)
Jul 22, 2004 4.782 4.799 4.658 4.700 945,270 -0.08(-1.64%)
Jul 21, 2004 4.892 4.923 4.778 4.778 857,177 -0.08(-1.57%)
Jul 20, 2004 4.788 4.856 4.786 4.854 823,983 +0.06(+1.23%)
Jul 19, 2004 4.788 4.796 4.756 4.796 740,742 +0.01(+0.12%)
Jul 16, 2004 4.768 4.801 4.758 4.790 930,715 +0.04(+0.74%)
Jul 15, 2004 4.709 4.754 4.700 4.754 436,887 +0.04(+0.75%)
Jul 14, 2004 4.670 4.727 4.662 4.719 473,656 +0.02(+0.42%)
Jul 13, 2004 4.700 4.705 4.651 4.700 760,148 -0.01(-0.21%)
Jul 12, 2004 4.729 4.733 4.690 4.709 385,308 -0.01(-0.25%)
Jul 09, 2004 4.709 4.729 4.700 4.721 256,361 +0.01(+0.21%)
Jul 08, 2004 4.700 4.731 4.670 4.711 483,614 -0.00(-0.04%)
Jul 07, 2004 4.723 4.743 4.702 4.713 336,793 +0.01(+0.17%)
Jul 06, 2004 4.713 4.735 4.690 4.705 570,685 -0.02(-0.41%)
Jul 02, 2004 4.705 4.745 4.696 4.725 621,498 +0.05(+1.05%)
Jul 01, 2004 4.690 4.719 4.645 4.676 771,893 -0.03(-0.62%)
Jun 30, 2004 4.660 4.705 4.647 4.705 705,760 +0.05(+1.14%)
Jun 29, 2004 4.696 4.698 4.633 4.653 620,987 -0.02(-0.50%)
Jun 28, 2004 4.690 4.704 4.662 4.676 932,503 -0.00(-0.04%)
Jun 25, 2004 4.643 4.684 4.635 4.678 971,314 +0.07(+1.44%)
Jun 24, 2004 4.680 4.690 4.611 4.611 569,664 -0.07(-1.42%)
Jun 23, 2004 4.676 4.688 4.643 4.678 479,018 -0.01(-0.17%)
Jun 22, 2004 4.655 4.686 4.653 4.686 459,612 +0.04(+0.93%)
Jun 21, 2004 4.582 4.649 4.553 4.643 573,749 +0.02(+0.34%)
Jun 18, 2004 4.613 4.666 4.613 4.627 416,970 -0.03(-0.55%)
Jun 17, 2004 4.582 4.655 4.568 4.653 481,316 +0.05(+1.11%)
Jun 16, 2004 4.596 4.611 4.576 4.602 391,436 +0.04(+0.77%)
Jun 15, 2004 4.602 4.641 4.561 4.566 765,510 -0.02(-0.47%)
Jun 14, 2004 4.582 4.602 4.570 4.588 515,021 +0.01(+0.17%)
Jun 10, 2004 4.617 4.635 4.576 4.580 380,712 -0.03(-0.72%)
Jun 09, 2004 4.608 4.627 4.584 4.613 1,049,704 +0.02(+0.47%)
Jun 08, 2004 4.592 4.602 4.543 4.592 688,397 -0.02(-0.42%)
Jun 07, 2004 4.621 4.627 4.582 4.611 728,486 +0.01(+0.17%)
Jun 04, 2004 4.621 4.621 4.533 4.604 558,174 +0.00(+0.04%)
Jun 03, 2004 4.592 4.602 4.543 4.602 625,328 -0.00(-0.09%)
Jun 02, 2004 4.611 4.621 4.566 4.606 590,602 +0.03(+0.56%)
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.