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

Mdu Res Group Inc (NY: MDU )

24.67 -0.13 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 4.646 4.691 4.633 4.691 707,890 +0.05(+1.14%)
Jun 29, 2004 4.682 4.684 4.619 4.639 622,861 -0.02(-0.50%)
Jun 28, 2004 4.676 4.689 4.648 4.662 935,316 -0.00(-0.04%)
Jun 25, 2004 4.629 4.670 4.621 4.664 974,245 +0.07(+1.44%)
Jun 24, 2004 4.666 4.676 4.598 4.598 571,383 -0.07(-1.42%)
Jun 23, 2004 4.662 4.674 4.629 4.664 480,464 -0.01(-0.17%)
Jun 22, 2004 4.641 4.672 4.639 4.672 460,999 +0.04(+0.93%)
Jun 21, 2004 4.568 4.635 4.539 4.629 575,481 +0.02(+0.34%)
Jun 18, 2004 4.600 4.652 4.600 4.613 418,229 -0.03(-0.55%)
Jun 17, 2004 4.568 4.641 4.555 4.639 482,769 +0.05(+1.11%)
Jun 16, 2004 4.582 4.598 4.562 4.588 392,618 +0.04(+0.77%)
Jun 15, 2004 4.588 4.627 4.547 4.553 767,820 -0.02(-0.47%)
Jun 14, 2004 4.568 4.588 4.557 4.574 516,575 +0.01(+0.17%)
Jun 10, 2004 4.603 4.621 4.562 4.566 381,861 -0.03(-0.72%)
Jun 09, 2004 4.594 4.613 4.570 4.600 1,052,871 +0.02(+0.47%)
Jun 08, 2004 4.578 4.588 4.529 4.578 690,474 -0.02(-0.42%)
Jun 07, 2004 4.607 4.613 4.568 4.598 730,684 +0.01(+0.17%)
Jun 04, 2004 4.607 4.607 4.520 4.590 559,858 +0.00(+0.04%)
Jun 03, 2004 4.578 4.588 4.529 4.588 627,215 -0.00(-0.08%)
Jun 02, 2004 4.598 4.607 4.553 4.592 592,384 +0.03(+0.56%)
Jun 01, 2004 4.582 4.613 4.553 4.566 501,721 -0.01(-0.26%)
May 28, 2004 4.561 4.582 4.533 4.578 511,709 +0.02(+0.43%)
May 27, 2004 4.584 4.598 4.496 4.559 762,954 -0.01(-0.30%)
May 26, 2004 4.568 4.598 4.514 4.572 847,727 +0.01(+0.21%)
May 25, 2004 4.441 4.564 4.408 4.562 686,889 +0.12(+2.73%)
May 24, 2004 4.393 4.441 4.377 4.441 618,251 +0.07(+1.70%)
May 21, 2004 4.350 4.377 4.330 4.367 738,111 +0.02(+0.40%)
May 20, 2004 4.334 4.354 4.324 4.350 381,861 +0.02(+0.36%)
May 19, 2004 4.359 4.377 4.318 4.334 637,972 -0.02(-0.36%)
May 18, 2004 4.334 4.359 4.322 4.350 467,402 +0.03(+0.68%)
May 17, 2004 4.357 4.357 4.311 4.320 645,399 -0.05(-1.21%)
May 14, 2004 4.315 4.404 4.303 4.373 422,582 +0.03(+0.72%)
May 13, 2004 4.318 4.346 4.309 4.342 547,565 +0.04(+0.82%)
May 12, 2004 4.344 4.361 4.266 4.307 842,860 -0.02(-0.54%)
May 11, 2004 4.334 4.342 4.289 4.330 666,144 +0.02(+0.36%)
May 10, 2004 4.315 4.393 4.305 4.315 1,179,134 -0.04(-0.90%)
May 07, 2004 4.408 4.426 4.338 4.354 1,100,252 -0.08(-1.76%)
May 06, 2004 4.412 4.439 4.367 4.432 640,533 +0.01(+0.31%)
May 05, 2004 4.410 4.432 4.383 4.418 495,062 +0.02(+0.40%)
May 04, 2004 4.402 4.445 4.377 4.400 441,791 +0.02(+0.45%)
May 03, 2004 4.373 4.393 4.346 4.381 651,546 +0.01(+0.18%)
Apr 30, 2004 4.408 4.426 4.357 4.373 475,854 -0.03(-0.62%)
Apr 29, 2004 4.486 4.490 4.397 4.400 665,120 -0.08(-1.79%)
Apr 28, 2004 4.490 4.498 4.449 4.480 603,909 -0.01(-0.22%)
Apr 27, 2004 4.490 4.508 4.480 4.490 766,027 +0.00(+0.00%)
Apr 26, 2004 4.510 4.529 4.463 4.490 774,735 -0.01(-0.26%)
Apr 23, 2004 4.543 4.545 4.488 4.502 667,168 -0.05(-1.11%)
Apr 22, 2004 4.457 4.588 4.453 4.553 1,149,937 +0.12(+2.60%)
Apr 21, 2004 4.490 4.490 4.412 4.438 1,076,946 +0.10(+2.20%)
Apr 20, 2004 4.445 4.488 4.324 4.342 1,156,084 -0.10(-2.33%)
Apr 19, 2004 4.480 4.482 4.424 4.445 845,165 -0.05(-1.13%)
Apr 16, 2004 4.525 4.525 4.441 4.496 514,526 +0.05(+1.23%)
Apr 15, 2004 4.428 4.469 4.404 4.441 569,334 +0.03(+0.75%)
Apr 14, 2004 4.441 4.449 4.389 4.408 573,432 -0.04(-0.83%)
Apr 13, 2004 4.588 4.598 4.443 4.445 912,010 -0.12(-2.69%)
Apr 12, 2004 4.553 4.600 4.549 4.568 523,234 +0.01(+0.13%)
Apr 08, 2004 4.607 4.617 4.551 4.562 300,161 -0.01(-0.30%)
Apr 07, 2004 4.586 4.607 4.555 4.576 490,964 -0.02(-0.47%)
Apr 06, 2004 4.607 4.617 4.562 4.598 546,284 -0.03(-0.63%)
Apr 05, 2004 4.641 4.641 4.578 4.627 508,636 +0.00(+0.00%)
Apr 02, 2004 4.666 4.666 4.615 4.627 565,748 -0.01(-0.25%)
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.