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, 2003 2.907 2.907 2.872 2.906 653,082 +0.02(+0.69%)
Jun 27, 2003 2.915 2.933 2.883 2.886 310,022 -0.03(-0.86%)
Jun 26, 2003 2.901 2.937 2.898 2.911 557,809 +0.02(+0.57%)
Jun 25, 2003 2.882 2.915 2.881 2.895 1,079,891 +0.02(+0.72%)
Jun 24, 2003 2.868 2.894 2.859 2.874 701,103 +0.01(+0.39%)
Jun 23, 2003 2.894 2.894 2.840 2.862 759,112 -0.02(-0.81%)
Jun 20, 2003 2.948 2.948 2.882 2.886 1,229,716 -0.05(-1.74%)
Jun 19, 2003 2.947 2.947 2.898 2.937 737,983 +0.01(+0.41%)
Jun 18, 2003 2.941 2.942 2.907 2.925 845,934 -0.02(-0.82%)
Jun 17, 2003 2.943 2.949 2.907 2.949 668,449 +0.01(+0.24%)
Jun 16, 2003 2.894 2.942 2.888 2.942 934,292 +0.07(+2.45%)
Jun 13, 2003 2.920 2.925 2.863 2.872 540,906 -0.03(-1.19%)
Jun 12, 2003 2.897 2.907 2.855 2.907 566,261 +0.02(+0.60%)
Jun 11, 2003 2.889 2.896 2.850 2.889 687,657 +0.01(+0.18%)
Jun 10, 2003 2.820 2.889 2.816 2.884 918,925 +0.04(+1.50%)
Jun 09, 2003 2.862 2.863 2.843 2.842 482,512 -0.02(-0.73%)
Jun 06, 2003 2.885 2.888 2.843 2.862 698,030 -0.00(-0.03%)
Jun 05, 2003 2.905 2.905 2.853 2.863 456,005 -0.03(-1.02%)
Jun 04, 2003 2.862 2.894 2.857 2.893 753,734 +0.04(+1.24%)
Jun 03, 2003 2.832 2.863 2.829 2.857 837,482 +0.03(+0.95%)
Jun 02, 2003 2.846 2.847 2.819 2.830 851,696 +0.04(+1.34%)
May 30, 2003 2.722 2.793 2.722 2.793 913,547 +0.08(+2.94%)
May 29, 2003 2.716 2.731 2.693 2.713 515,935 +0.00(+0.07%)
May 28, 2003 2.755 2.764 2.698 2.711 560,498 -0.06(-2.04%)
May 27, 2003 2.777 2.803 2.738 2.768 1,246,235 -0.01(-0.31%)
May 23, 2003 2.690 2.777 2.690 2.777 1,985,371 +0.06(+2.30%)
May 22, 2003 2.685 2.718 2.655 2.714 867,447 +0.03(+1.07%)
May 21, 2003 2.659 2.688 2.646 2.685 647,704 +0.01(+0.55%)
May 20, 2003 2.659 2.672 2.653 2.671 617,739 +0.02(+0.92%)
May 19, 2003 2.661 2.668 2.637 2.646 601,604 -0.01(-0.23%)
May 16, 2003 2.651 2.679 2.651 2.652 893,955 +0.01(+0.49%)
May 15, 2003 2.581 2.642 2.580 2.639 1,413,347 +0.06(+2.46%)
May 14, 2003 2.594 2.595 2.561 2.576 616,586 -0.01(-0.50%)
May 13, 2003 2.604 2.604 2.577 2.589 577,017 -0.01(-0.57%)
May 12, 2003 2.603 2.612 2.598 2.604 432,187 +0.00(+0.03%)
May 09, 2003 2.581 2.607 2.569 2.603 526,307 +0.03(+1.18%)
May 08, 2003 2.585 2.598 2.564 2.573 466,377 -0.01(-0.47%)
May 07, 2003 2.577 2.600 2.566 2.585 479,823 +0.00(+0.07%)
May 06, 2003 2.603 2.603 2.559 2.583 783,699 -0.02(-0.77%)
May 05, 2003 2.600 2.608 2.593 2.603 984,618 +0.01(+0.20%)
May 02, 2003 2.559 2.598 2.558 2.598 480,592 +0.03(+1.29%)
May 01, 2003 2.577 2.582 2.547 2.565 704,945 -0.02(-0.67%)
Apr 30, 2003 2.555 2.594 2.540 2.582 1,009,589 +0.04(+1.57%)
Apr 29, 2003 2.594 2.594 2.536 2.542 1,031,486 -0.05(-1.74%)
Apr 28, 2003 2.564 2.600 2.561 2.587 703,408 +0.04(+1.46%)
Apr 25, 2003 2.564 2.564 2.523 2.550 886,271 +0.01(+0.48%)
Apr 24, 2003 2.586 2.586 2.525 2.538 1,181,311 -0.03(-1.32%)
Apr 23, 2003 2.586 2.587 2.550 2.572 1,087,959 +0.03(+1.26%)
Apr 22, 2003 2.495 2.550 2.483 2.540 1,470,204 +0.06(+2.34%)
Apr 21, 2003 2.447 2.482 2.444 2.482 608,903 +0.05(+2.18%)
Apr 17, 2003 2.438 2.453 2.428 2.429 662,302 -0.01(-0.32%)
Apr 16, 2003 2.466 2.478 2.422 2.436 434,492 -0.03(-1.16%)
Apr 15, 2003 2.451 2.466 2.434 2.465 442,559 +0.01(+0.57%)
Apr 14, 2003 2.430 2.456 2.430 2.451 401,837 +0.02(+0.82%)
Apr 11, 2003 2.438 2.451 2.424 2.431 308,485 +0.00(+0.07%)
Apr 10, 2003 2.443 2.449 2.416 2.430 1,018,424 -0.02(-0.88%)
Apr 09, 2003 2.455 2.485 2.451 2.451 565,108 -0.00(-0.14%)
Apr 08, 2003 2.439 2.458 2.414 2.455 906,248 +0.01(+0.60%)
Apr 07, 2003 2.460 2.480 2.430 2.440 587,774 -0.01(-0.42%)
Apr 04, 2003 2.464 2.469 2.434 2.450 576,249 -0.01(-0.56%)
Apr 03, 2003 2.463 2.500 2.456 2.464 1,034,175 +0.00(+0.03%)
Apr 02, 2003 2.450 2.464 2.438 2.463 698,414 +0.03(+1.03%)
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.