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

Mdu Res Group Inc (NY: MDU )

27.28 +0.66 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 8.917 9.052 8.907 9.052 1,434,751 +0.08(+0.91%)
Mar 30, 2005 8.865 8.970 8.848 8.970 1,337,717 +0.11(+1.30%)
Mar 29, 2005 8.989 9.045 8.848 8.855 1,402,406 -0.09(-1.03%)
Mar 28, 2005 9.104 9.111 8.947 8.947 1,159,213 -0.10(-1.12%)
Mar 24, 2005 9.019 9.163 9.012 9.048 1,460,382 +0.06(+0.62%)
Mar 23, 2005 8.996 9.012 8.914 8.993 855,907 -0.05(-0.54%)
Mar 22, 2005 9.183 9.291 9.019 9.042 1,194,914 -0.17(-1.88%)
Mar 21, 2005 9.252 9.252 9.150 9.216 1,086,590 +0.01(+0.11%)
Mar 18, 2005 9.324 9.340 9.150 9.206 2,309,577 -0.10(-1.09%)
Mar 17, 2005 9.166 9.317 9.147 9.307 2,010,543 +0.18(+1.97%)
Mar 16, 2005 9.117 9.206 9.107 9.127 973,995 -0.01(-0.14%)
Mar 15, 2005 9.206 9.275 9.140 9.140 2,432,242 -0.00(-0.04%)
Mar 14, 2005 9.062 9.170 9.042 9.143 1,134,497 +0.14(+1.53%)
Mar 11, 2005 9.075 9.107 8.980 9.006 989,862 -0.04(-0.47%)
Mar 10, 2005 9.094 9.111 8.999 9.048 851,635 -0.06(-0.68%)
Mar 09, 2005 9.180 9.202 9.091 9.111 1,345,956 -0.07(-0.71%)
Mar 08, 2005 9.271 9.271 9.153 9.176 2,261,976 -0.15(-1.65%)
Mar 07, 2005 9.029 9.330 9.012 9.330 3,007,119 +0.27(+2.97%)
Mar 04, 2005 8.865 9.068 8.865 9.062 1,581,827 +0.20(+2.22%)
Mar 03, 2005 8.871 8.947 8.790 8.865 1,804,271 +0.02(+0.22%)
Mar 02, 2005 8.845 8.888 8.790 8.845 672,215 -0.04(-0.44%)
Mar 01, 2005 8.885 8.891 8.809 8.885 1,088,726 +0.05(+0.52%)
Feb 28, 2005 8.888 8.930 8.780 8.839 1,313,612 -0.05(-0.55%)
Feb 25, 2005 8.848 8.888 8.750 8.888 2,377,317 +0.02(+0.26%)
Feb 24, 2005 8.848 8.901 8.826 8.865 3,462,382 -0.01(-0.15%)
Feb 23, 2005 8.848 8.934 8.816 8.878 1,012,442 +0.03(+0.30%)
Feb 22, 2005 9.006 9.006 8.842 8.852 1,383,183 -0.14(-1.57%)
Feb 18, 2005 9.045 9.068 8.937 8.993 712,188 -0.03(-0.36%)
Feb 17, 2005 9.048 9.127 9.012 9.025 1,769,485 -0.02(-0.25%)
Feb 16, 2005 8.934 9.048 8.917 9.048 1,453,974 +0.12(+1.32%)
Feb 15, 2005 8.940 8.960 8.894 8.930 854,076 -0.03(-0.33%)
Feb 14, 2005 8.917 8.960 8.898 8.960 751,856 +0.06(+0.70%)
Feb 11, 2005 8.871 8.950 8.835 8.898 883,674 -0.03(-0.33%)
Feb 10, 2005 8.888 8.927 8.845 8.927 953,246 +0.06(+0.70%)
Feb 09, 2005 8.809 8.868 8.786 8.865 1,538,192 +0.03(+0.37%)
Feb 08, 2005 8.727 8.848 8.727 8.832 620,647 +0.08(+0.86%)
Feb 07, 2005 8.806 8.839 8.708 8.757 839,430 -0.05(-0.56%)
Feb 04, 2005 8.649 8.806 8.649 8.806 1,004,203 +0.16(+1.86%)
Feb 03, 2005 8.635 8.717 8.622 8.645 1,685,268 -0.12(-1.35%)
Feb 02, 2005 8.796 8.796 8.734 8.763 703,339 -0.01(-0.11%)
Feb 01, 2005 8.783 8.799 8.734 8.773 990,777 +0.01(+0.11%)
Jan 31, 2005 8.672 8.819 8.665 8.763 1,209,560 +0.13(+1.56%)
Jan 28, 2005 8.635 8.685 8.596 8.629 2,102,084 -0.06(-0.64%)
Jan 27, 2005 8.691 8.714 8.655 8.685 912,968 -0.00(-0.04%)
Jan 26, 2005 8.691 8.708 8.652 8.688 1,510,730 +0.01(+0.15%)
Jan 25, 2005 8.629 8.691 8.616 8.675 1,103,068 +0.05(+0.53%)
Jan 24, 2005 8.599 8.691 8.570 8.629 1,235,192 +0.01(+0.11%)
Jan 21, 2005 8.662 8.668 8.590 8.619 1,106,729 -0.04(-0.49%)
Jan 20, 2005 8.757 8.757 8.580 8.662 1,546,126 -0.10(-1.09%)
Jan 19, 2005 8.760 8.763 8.711 8.757 999,626 +0.01(+0.07%)
Jan 18, 2005 8.688 8.750 8.668 8.750 1,049,058 +0.05(+0.56%)
Jan 14, 2005 8.554 8.701 8.554 8.701 1,413,696 +0.13(+1.49%)
Jan 13, 2005 8.455 8.603 8.429 8.573 2,265,942 +0.11(+1.36%)
Jan 12, 2005 8.390 8.459 8.350 8.459 1,237,938 +0.05(+0.62%)
Jan 11, 2005 8.409 8.422 8.350 8.406 1,757,585 -0.00(-0.04%)
Jan 10, 2005 8.363 8.504 8.363 8.409 1,583,963 +0.02(+0.23%)
Jan 07, 2005 8.442 8.472 8.360 8.390 1,142,430 -0.06(-0.70%)
Jan 06, 2005 8.488 8.495 8.432 8.449 1,876,893 +0.00(+0.04%)
Jan 05, 2005 8.593 8.599 8.439 8.445 1,919,002 -0.15(-1.72%)
Jan 04, 2005 8.708 8.734 8.590 8.593 1,562,908 -0.05(-0.53%)
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.