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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2004 4.549 4.582 4.500 4.523 878,204 -0.04(-0.81%)
Feb 26, 2004 4.553 4.566 4.510 4.561 530,149 +0.00(+0.00%)
Feb 25, 2004 4.510 4.561 4.490 4.561 380,836 +0.04(+0.82%)
Feb 24, 2004 4.520 4.539 4.479 4.523 1,251,613 -0.02(-0.34%)
Feb 23, 2004 4.580 4.580 4.529 4.539 531,430 -0.02(-0.43%)
Feb 20, 2004 4.637 4.644 4.543 4.559 895,875 -0.08(-1.68%)
Feb 19, 2004 4.685 4.695 4.621 4.637 851,312 -0.03(-0.63%)
Feb 18, 2004 4.682 4.697 4.650 4.666 884,094 -0.02(-0.38%)
Feb 17, 2004 4.664 4.685 4.646 4.684 862,069 +0.02(+0.50%)
Feb 13, 2004 4.646 4.666 4.629 4.660 620,300 +0.00(+0.08%)
Feb 12, 2004 4.646 4.656 4.603 4.656 463,816 +0.01(+0.29%)
Feb 11, 2004 4.611 4.643 4.588 4.643 1,064,140 +0.02(+0.46%)
Feb 10, 2004 4.617 4.635 4.602 4.621 634,898 +0.00(+0.00%)
Feb 09, 2004 4.588 4.623 4.572 4.621 354,969 +0.04(+0.94%)
Feb 06, 2004 4.588 4.598 4.568 4.578 728,635 +0.00(+0.04%)
Feb 05, 2004 4.545 4.592 4.539 4.576 1,399,133 +0.02(+0.51%)
Feb 04, 2004 4.539 4.570 4.512 4.553 800,602 +0.02(+0.47%)
Feb 03, 2004 4.646 4.654 4.490 4.531 1,531,030 -0.12(-2.52%)
Feb 02, 2004 4.627 4.670 4.602 4.648 589,055 +0.04(+0.80%)
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%)
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.