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

Mdu Res Group Inc (NY: MDU )

25.08 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
Sep 30, 2002 1.977 1.997 1.933 1.981 565,492 +0.01(+0.26%)
Sep 27, 2002 2.013 2.022 1.970 1.976 798,297 -0.05(-2.27%)
Sep 26, 2002 1.944 2.029 1.944 2.022 696,493 +0.09(+4.72%)
Sep 25, 2002 1.926 1.952 1.919 1.931 890,113 +0.01(+0.59%)
Sep 24, 2002 1.920 1.931 1.893 1.919 622,349 -0.02(-0.94%)
Sep 23, 2002 1.919 1.951 1.917 1.938 658,076 +0.01(+0.72%)
Sep 20, 2002 1.959 1.959 1.910 1.924 1,034,944 -0.03(-1.77%)
Sep 19, 2002 2.033 2.033 1.958 1.958 459,462 -0.06(-2.84%)
Sep 18, 2002 2.027 2.052 2.000 2.016 783,699 -0.00(-0.04%)
Sep 17, 2002 2.059 2.062 2.007 2.016 707,634 -0.02(-1.02%)
Sep 16, 2002 1.996 2.048 1.996 2.037 634,642 +0.01(+0.64%)
Sep 13, 2002 1.983 2.058 1.970 2.024 1,208,203 +0.05(+2.78%)
Sep 12, 2002 2.000 2.019 1.957 1.970 1,342,661 -0.00(-0.04%)
Sep 11, 2002 2.004 2.022 1.970 1.970 1,444,465 -0.04(-2.11%)
Sep 10, 2002 2.056 2.067 2.004 2.013 1,455,990 -0.05(-2.64%)
Sep 09, 2002 2.130 2.130 2.062 2.068 812,127 -0.06(-2.97%)
Sep 06, 2002 2.095 2.135 2.093 2.131 620,044 +0.05(+2.25%)
Sep 05, 2002 2.115 2.132 2.084 2.084 577,017 -0.03(-1.48%)
Sep 04, 2002 2.065 2.115 2.044 2.115 745,666 +0.05(+2.27%)
Sep 03, 2002 2.082 2.091 2.043 2.069 641,173 -0.03(-1.20%)
Aug 30, 2002 2.121 2.127 2.094 2.094 666,144 -0.01(-0.66%)
Aug 29, 2002 2.126 2.126 2.102 2.108 1,086,806 -0.02(-0.82%)
Aug 28, 2002 2.246 2.246 2.119 2.125 1,180,159 -0.13(-5.73%)
Aug 27, 2002 2.287 2.287 2.246 2.254 764,875 -0.02(-0.69%)
Aug 26, 2002 2.219 2.270 2.207 2.270 480,592 +0.05(+2.35%)
Aug 23, 2002 2.256 2.256 2.196 2.218 409,905 -0.04(-1.65%)
Aug 22, 2002 2.182 2.268 2.180 2.255 682,663 +0.07(+3.34%)
Aug 21, 2002 2.134 2.182 2.117 2.182 560,114 +0.05(+2.28%)
Aug 20, 2002 2.141 2.142 2.100 2.134 432,187 +0.03(+1.57%)
Aug 16, 2002 2.074 2.113 2.056 2.101 561,267 +0.03(+1.30%)
Aug 15, 2002 2.065 2.126 2.062 2.074 596,226 +0.01(+0.42%)
Aug 14, 2002 2.025 2.065 2.006 2.065 567,413 +0.05(+2.63%)
Aug 13, 2002 2.068 2.068 2.009 2.012 643,862 -0.05(-2.64%)
Aug 12, 2002 2.039 2.085 2.001 2.067 418,357 +0.05(+2.63%)
Aug 07, 2002 1.965 2.016 1.926 2.014 777,936 +0.07(+3.85%)
Aug 06, 2002 1.878 1.952 1.878 1.939 922,767 +0.06(+3.28%)
Aug 05, 2002 1.939 1.970 1.866 1.878 668,065 -0.04(-2.08%)
Aug 02, 2002 1.951 1.960 1.910 1.918 695,341 -0.03(-1.73%)
Aug 01, 2002 1.979 1.991 1.922 1.951 1,480,961 -0.01(-0.31%)
Jul 31, 2002 1.909 1.957 1.890 1.957 1,187,074 +0.06(+3.01%)
Jul 30, 2002 1.851 1.918 1.846 1.900 1,560,867 +0.07(+3.89%)
Jul 29, 2002 1.818 1.898 1.783 1.829 1,858,980 +0.08(+4.56%)
Jul 26, 2002 1.713 1.754 1.691 1.749 1,203,209 +0.07(+4.24%)
Jul 25, 2002 1.606 1.696 1.568 1.678 4,025,294 +0.06(+3.42%)
Jul 24, 2002 1.713 1.713 1.562 1.623 5,134,767 -0.11(-6.45%)
Jul 23, 2002 1.883 1.894 1.730 1.734 1,070,287 -0.14(-7.62%)
Jul 22, 2002 1.887 1.908 1.857 1.878 1,177,469 -0.03(-1.32%)
Jul 19, 2002 2.006 2.006 1.890 1.903 1,525,140 -0.10(-5.15%)
Jul 17, 2002 2.036 2.061 1.983 2.006 553,583 +0.02(+1.00%)
Jul 12, 2002 2.041 2.054 1.969 1.986 511,325 -0.04(-1.84%)
Jul 11, 2002 2.039 2.056 2.004 2.023 865,526 -0.02(-0.77%)
Jul 10, 2002 2.126 2.165 2.038 2.039 1,050,694 -0.10(-4.74%)
Jul 09, 2002 2.183 2.231 2.138 2.141 802,523 -0.04(-1.95%)
Jul 08, 2002 2.221 2.221 2.183 2.183 1,213,581 -0.04(-1.72%)
Jul 05, 2002 2.225 2.228 2.207 2.221 845,165 +0.01(+0.43%)
Jul 04, 2002 2.217 2.222 2.207 2.212 16,941,736 +0.00(+0.00%)
Jul 03, 2002 2.217 2.222 2.207 2.212 857,459 -0.01(-0.55%)
Jul 02, 2002 2.319 2.319 2.212 2.224 787,925 -0.09(-4.08%)
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.