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

Mdu Res Group Inc (NY: MDU )

24.85 +0.15 (+0.61%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 1, 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 (%)
Apr 30, 2003 2.563 2.601 2.547 2.590 1,006,551 +0.04(+1.57%)
Apr 29, 2003 2.602 2.602 2.544 2.550 1,028,383 -0.05(-1.74%)
Apr 28, 2003 2.572 2.608 2.569 2.595 701,292 +0.04(+1.46%)
Apr 25, 2003 2.572 2.572 2.531 2.558 883,605 +0.01(+0.48%)
Apr 24, 2003 2.593 2.593 2.533 2.546 1,177,757 -0.03(-1.32%)
Apr 23, 2003 2.593 2.595 2.558 2.580 1,084,685 +0.03(+1.26%)
Apr 22, 2003 2.502 2.558 2.491 2.547 1,465,781 +0.06(+2.34%)
Apr 21, 2003 2.454 2.489 2.452 2.489 607,071 +0.05(+2.18%)
Apr 17, 2003 2.446 2.460 2.435 2.436 660,310 -0.01(-0.32%)
Apr 16, 2003 2.473 2.486 2.429 2.444 433,184 -0.03(-1.16%)
Apr 15, 2003 2.459 2.473 2.441 2.473 441,228 +0.01(+0.57%)
Apr 14, 2003 2.437 2.464 2.437 2.459 400,629 +0.02(+0.82%)
Apr 11, 2003 2.446 2.459 2.432 2.439 307,557 +0.00(+0.07%)
Apr 10, 2003 2.450 2.457 2.424 2.437 1,015,360 -0.02(-0.88%)
Apr 09, 2003 2.462 2.493 2.459 2.459 563,408 -0.00(-0.14%)
Apr 08, 2003 2.446 2.466 2.421 2.462 903,521 +0.01(+0.60%)
Apr 07, 2003 2.467 2.487 2.437 2.447 586,006 -0.01(-0.43%)
Apr 04, 2003 2.472 2.476 2.441 2.458 574,515 -0.01(-0.56%)
Apr 03, 2003 2.471 2.507 2.463 2.472 1,031,064 +0.00(+0.03%)
Apr 02, 2003 2.458 2.472 2.446 2.471 696,313 +0.03(+1.03%)
Apr 01, 2003 2.446 2.456 2.428 2.446 807,003 +0.02(+0.64%)
Mar 31, 2003 2.450 2.463 2.424 2.430 777,511 -0.02(-0.68%)
Mar 28, 2003 2.412 2.448 2.411 2.446 994,295 +0.04(+1.48%)
Mar 27, 2003 2.363 2.433 2.357 2.411 977,059 +0.05(+2.18%)
Mar 26, 2003 2.390 2.392 2.354 2.359 543,108 -0.03(-1.27%)
Mar 25, 2003 2.355 2.391 2.354 2.390 414,034 +0.04(+1.70%)
Mar 24, 2003 2.373 2.375 2.341 2.350 812,365 -0.03(-1.42%)
Mar 21, 2003 2.393 2.393 2.380 2.384 674,098 -0.00(-0.07%)
Mar 20, 2003 2.390 2.392 2.364 2.385 799,725 -0.00(-0.18%)
Mar 19, 2003 2.389 2.392 2.372 2.390 457,697 +0.01(+0.29%)
Mar 18, 2003 2.359 2.383 2.336 2.383 1,011,147 +0.03(+1.41%)
Mar 17, 2003 2.345 2.365 2.315 2.350 962,505 +0.01(+0.22%)
Mar 14, 2003 2.376 2.385 2.341 2.345 1,022,255 -0.03(-1.32%)
Mar 13, 2003 2.337 2.389 2.329 2.376 1,307,980 +0.04(+1.87%)
Mar 12, 2003 2.345 2.345 2.294 2.332 1,419,053 +0.02(+0.83%)
Mar 11, 2003 2.332 2.347 2.302 2.313 1,454,673 -0.03(-1.48%)
Mar 10, 2003 2.352 2.354 2.324 2.348 669,119 -0.00(-0.18%)
Mar 07, 2003 2.306 2.353 2.306 2.352 603,624 +0.04(+1.81%)
Mar 06, 2003 2.337 2.337 2.298 2.311 763,722 -0.03(-1.26%)
Mar 05, 2003 2.341 2.349 2.313 2.340 527,405 -0.01(-0.22%)
Mar 04, 2003 2.350 2.362 2.341 2.345 645,372 +0.00(+0.19%)
Mar 03, 2003 2.349 2.349 2.328 2.341 543,108 -0.01(-0.26%)
Feb 28, 2003 2.332 2.347 2.305 2.347 697,845 +0.04(+1.93%)
Feb 27, 2003 2.319 2.324 2.289 2.303 625,839 -0.01(-0.26%)
Feb 26, 2003 2.311 2.314 2.281 2.309 566,089 +0.01(+0.23%)
Feb 25, 2003 2.280 2.323 2.279 2.304 653,415 +0.01(+0.46%)
Feb 24, 2003 2.295 2.318 2.275 2.293 783,256 -0.00(-0.08%)
Feb 21, 2003 2.285 2.295 2.257 2.295 562,642 +0.06(+2.81%)
Feb 20, 2003 2.223 2.244 2.214 2.232 760,275 +0.02(+1.02%)
Feb 19, 2003 2.228 2.232 2.204 2.210 650,734 -0.01(-0.27%)
Feb 18, 2003 2.230 2.244 2.207 2.216 702,441 -0.00(-0.04%)
Feb 14, 2003 2.211 2.271 2.207 2.217 1,186,183 +0.01(+0.28%)
Feb 13, 2003 2.145 2.221 2.142 2.211 753,764 +0.03(+1.44%)
Feb 12, 2003 2.265 2.265 2.179 2.179 571,068 -0.08(-3.58%)
Feb 11, 2003 2.287 2.294 2.244 2.260 720,825 -0.02(-0.88%)
Feb 10, 2003 2.291 2.312 2.263 2.280 622,392 -0.00(-0.08%)
Feb 07, 2003 2.313 2.317 2.268 2.282 403,310 -0.03(-1.50%)
Feb 06, 2003 2.319 2.341 2.304 2.317 596,347 -0.02(-0.67%)
Feb 05, 2003 2.356 2.356 2.298 2.332 535,448 -0.01(-0.63%)
Feb 04, 2003 2.354 2.354 2.337 2.347 707,037 -0.02(-0.66%)
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.