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

Mdu Res Group Inc (NY: MDU )

25.55 +0.14 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2004 4.637 4.654 4.598 4.611 473,292 -0.02(-0.34%)
Jan 29, 2004 4.648 4.684 4.611 4.627 565,748 -0.03(-0.71%)
Jan 28, 2004 4.734 4.754 4.643 4.660 622,093 -0.04(-0.87%)
Jan 27, 2004 4.711 4.713 4.684 4.701 900,742 +0.01(+0.29%)
Jan 26, 2004 4.682 4.691 4.650 4.687 877,179 +0.02(+0.46%)
Jan 23, 2004 4.678 4.719 4.646 4.666 761,673 -0.01(-0.25%)
Jan 22, 2004 4.725 4.752 4.646 4.678 764,491 -0.02(-0.33%)
Jan 21, 2004 4.701 4.713 4.680 4.693 1,074,641 +0.01(+0.17%)
Jan 20, 2004 4.666 4.687 4.629 4.685 1,358,668 +0.03(+0.63%)
Jan 16, 2004 4.705 4.705 4.643 4.656 642,582 -0.00(-0.08%)
Jan 15, 2004 4.685 4.715 4.631 4.660 2,229,701 -0.05(-1.12%)
Jan 14, 2004 4.734 4.748 4.676 4.713 596,482 -0.01(-0.12%)
Jan 13, 2004 4.695 4.734 4.689 4.719 707,378 +0.00(+0.08%)
Jan 12, 2004 4.740 4.746 4.703 4.715 841,836 -0.02(-0.45%)
Jan 09, 2004 4.705 4.742 4.705 4.736 949,915 +0.02(+0.33%)
Jan 08, 2004 4.682 4.721 4.676 4.721 2,119,829 +0.04(+0.75%)
Jan 07, 2004 4.701 4.703 4.670 4.685 1,126,375 +0.00(+0.00%)
Jan 06, 2004 4.693 4.734 4.680 4.685 1,192,452 -0.01(-0.17%)
Jan 05, 2004 4.697 4.719 4.674 4.693 773,454 +0.00(+0.00%)
Jan 02, 2004 4.685 4.723 4.662 4.693 646,936 +0.04(+0.97%)
Dec 31, 2003 4.705 4.721 4.648 4.648 625,678 -0.03(-0.58%)
Dec 30, 2003 4.695 4.703 4.658 4.676 532,710 -0.02(-0.33%)
Dec 29, 2003 4.689 4.705 4.682 4.691 714,549 +0.02(+0.46%)
Dec 26, 2003 4.685 4.695 4.670 4.670 168,520 -0.02(-0.33%)
Dec 24, 2003 4.666 4.691 4.662 4.685 208,730 +0.01(+0.13%)
Dec 23, 2003 4.695 4.699 4.678 4.680 472,012 -0.03(-0.54%)
Dec 22, 2003 4.685 4.705 4.670 4.705 511,965 +0.01(+0.21%)
Dec 19, 2003 4.691 4.695 4.656 4.695 592,640 +0.04(+0.92%)
Dec 18, 2003 4.668 4.678 4.637 4.652 477,646 +0.01(+0.25%)
Dec 17, 2003 4.627 4.654 4.623 4.641 573,688 -0.01(-0.13%)
Dec 16, 2003 4.646 4.656 4.623 4.646 490,964 +0.02(+0.38%)
Dec 15, 2003 4.664 4.668 4.619 4.629 767,820 +0.03(+0.72%)
Dec 12, 2003 4.598 4.598 4.555 4.596 529,125 +0.01(+0.13%)
Dec 11, 2003 4.553 4.617 4.553 4.590 610,568 +0.04(+0.90%)
Dec 10, 2003 4.578 4.598 4.520 4.549 809,054 -0.05(-1.10%)
Dec 09, 2003 4.734 4.734 4.582 4.600 531,430 -0.13(-2.85%)
Dec 08, 2003 4.685 4.744 4.685 4.734 650,777 +0.05(+1.08%)
Dec 05, 2003 4.646 4.689 4.633 4.684 498,904 +0.03(+0.71%)
Dec 04, 2003 4.646 4.650 4.607 4.650 524,002 +0.01(+0.29%)
Dec 03, 2003 4.666 4.674 4.627 4.637 491,476 -0.02(-0.42%)
Dec 02, 2003 4.656 4.662 4.637 4.656 505,050 -0.01(-0.17%)
Dec 01, 2003 4.623 4.674 4.656 4.664 411,314 +0.04(+0.89%)
Nov 28, 2003 4.602 4.631 4.602 4.623 334,736 +0.02(+0.47%)
Nov 26, 2003 4.637 4.637 4.590 4.602 506,075 -0.01(-0.13%)
Nov 25, 2003 4.574 4.644 4.547 4.607 617,483 +0.02(+0.43%)
Nov 24, 2003 4.520 4.588 4.510 4.588 548,333 +0.10(+2.22%)
Nov 21, 2003 4.443 4.514 4.473 4.488 449,218 +0.04(+1.01%)
Nov 20, 2003 4.510 4.510 4.447 4.443 405,935 -0.05(-1.17%)
Nov 19, 2003 4.471 4.512 4.457 4.496 498,391 +0.07(+1.68%)
Nov 18, 2003 4.432 4.521 4.410 4.422 832,616 -0.02(-0.44%)
Nov 17, 2003 4.436 4.467 4.432 4.441 689,194 -0.06(-1.34%)
Nov 14, 2003 4.525 4.555 4.502 4.502 361,372 -0.02(-0.35%)
Nov 13, 2003 4.539 4.557 4.471 4.518 440,254 -0.02(-0.47%)
Nov 12, 2003 4.424 4.539 4.424 4.539 1,092,825 +0.12(+2.60%)
Nov 11, 2003 4.385 4.422 4.391 4.424 510,172 +0.04(+0.89%)
Nov 10, 2003 4.377 4.402 4.375 4.385 641,557 -0.00(-0.09%)
Nov 07, 2003 4.436 4.436 4.381 4.389 395,691 -0.04(-0.93%)
Nov 06, 2003 4.455 4.455 4.424 4.430 320,906 -0.01(-0.13%)
Nov 05, 2003 4.412 4.467 4.340 4.436 1,206,282 +0.09(+2.16%)
Nov 04, 2003 4.412 4.430 4.340 4.342 1,029,658 -0.14(-3.14%)
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.