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

Mdu Res Group Inc (NY: MDU )

25.06 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 2.950 2.957 2.941 2.946 653,466 -0.00(-0.09%)
Aug 28, 2003 2.948 2.956 2.933 2.948 1,030,718 +0.01(+0.24%)
Aug 27, 2003 2.965 2.985 2.937 2.941 1,827,863 +0.03(+0.89%)
Aug 26, 2003 2.915 2.924 2.898 2.915 543,595 +0.01(+0.18%)
Aug 25, 2003 2.911 2.928 2.907 2.910 389,928 +0.01(+0.36%)
Aug 22, 2003 2.924 2.931 2.884 2.900 780,626 -0.01(-0.18%)
Aug 21, 2003 2.924 2.924 2.886 2.905 1,149,809 -0.00(-0.03%)
Aug 20, 2003 2.876 2.911 2.871 2.906 1,517,841 +0.04(+1.55%)
Aug 19, 2003 2.850 2.875 2.850 2.862 425,272 +0.03(+1.01%)
Aug 18, 2003 2.872 2.872 2.820 2.833 876,667 -0.00(-0.09%)
Aug 15, 2003 2.816 2.848 2.811 2.836 646,167 +0.04(+1.40%)
Aug 14, 2003 2.811 2.816 2.795 2.797 559,346 +0.00(+0.03%)
Aug 13, 2003 2.818 2.818 2.781 2.796 749,124 -0.00(-0.03%)
Aug 12, 2003 2.768 2.797 2.757 2.797 553,583 +0.05(+1.67%)
Aug 11, 2003 2.751 2.763 2.719 2.751 521,697 +0.02(+0.73%)
Aug 08, 2003 2.725 2.739 2.711 2.731 541,290 +0.03(+1.03%)
Aug 07, 2003 2.672 2.704 2.657 2.703 550,894 +0.03(+1.14%)
Aug 06, 2003 2.677 2.681 2.651 2.672 782,546 -0.01(-0.19%)
Aug 05, 2003 2.707 2.717 2.651 2.678 1,236,631 -0.03(-1.25%)
Aug 04, 2003 2.716 2.730 2.670 2.711 725,306 +0.00(+0.03%)
Aug 01, 2003 2.757 2.757 2.708 2.711 428,345 -0.04(-1.51%)
Jul 31, 2003 2.759 2.784 2.749 2.752 711,091 +0.00(+0.13%)
Jul 30, 2003 2.759 2.760 2.741 2.749 1,130,601 +0.00(+0.06%)
Jul 29, 2003 2.764 2.772 2.738 2.747 681,126 -0.00(-0.13%)
Jul 28, 2003 2.747 2.763 2.725 2.751 581,627 +0.01(+0.29%)
Jul 25, 2003 2.742 2.751 2.717 2.743 525,923 +0.01(+0.41%)
Jul 24, 2003 2.785 2.794 2.708 2.731 742,209 -0.02(-0.60%)
Jul 23, 2003 2.781 2.785 2.733 2.748 504,026 -0.01(-0.41%)
Jul 22, 2003 2.758 2.772 2.734 2.759 544,363 +0.02(+0.82%)
Jul 21, 2003 2.820 2.821 2.736 2.737 545,900 -0.06(-2.23%)
Jul 18, 2003 2.719 2.803 2.707 2.799 1,091,800 +0.08(+2.94%)
Jul 17, 2003 2.803 2.803 2.711 2.719 1,835,546 -0.10(-3.45%)
Jul 16, 2003 2.868 2.876 2.804 2.816 606,982 -0.04(-1.28%)
Jul 15, 2003 2.912 2.929 2.852 2.853 697,646 -0.06(-2.00%)
Jul 14, 2003 2.928 2.941 2.908 2.911 423,735 -0.02(-0.68%)
Jul 11, 2003 2.941 2.950 2.928 2.931 495,190 +0.01(+0.39%)
Jul 10, 2003 2.946 2.946 2.911 2.920 720,696 -0.03(-1.00%)
Jul 09, 2003 2.985 2.989 2.949 2.949 737,983 -0.05(-1.68%)
Jul 08, 2003 2.983 3.011 2.961 3.000 1,308,854 +0.04(+1.29%)
Jul 07, 2003 2.983 2.989 2.959 2.961 1,375,315 +0.00(+0.00%)
Jul 03, 2003 2.933 2.970 2.928 2.961 530,917 +0.01(+0.44%)
Jul 02, 2003 2.937 2.948 2.927 2.948 739,136 +0.03(+0.95%)
Jul 01, 2003 2.898 2.922 2.881 2.921 742,977 +0.01(+0.51%)
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%)
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.