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

Mdu Res Group Inc (NY: MDU )

25.41 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 1.983 2.003 1.939 1.987 563,791 +0.01(+0.26%)
Sep 27, 2002 2.019 2.028 1.976 1.982 795,895 -0.05(-2.27%)
Sep 26, 2002 1.949 2.035 1.949 2.028 694,398 +0.09(+4.72%)
Sep 25, 2002 1.932 1.958 1.925 1.936 887,435 +0.01(+0.59%)
Sep 24, 2002 1.926 1.936 1.899 1.925 620,477 -0.02(-0.94%)
Sep 23, 2002 1.925 1.956 1.922 1.943 656,097 +0.01(+0.72%)
Sep 20, 2002 1.965 1.965 1.916 1.929 1,031,830 -0.03(-1.77%)
Sep 19, 2002 2.039 2.039 1.964 1.964 458,080 -0.06(-2.84%)
Sep 18, 2002 2.033 2.058 2.006 2.022 781,341 -0.00(-0.04%)
Sep 17, 2002 2.065 2.068 2.013 2.023 705,505 -0.02(-1.02%)
Sep 16, 2002 2.002 2.054 2.002 2.043 632,733 +0.01(+0.64%)
Sep 13, 2002 1.989 2.064 1.976 2.030 1,204,568 +0.05(+2.78%)
Sep 12, 2002 2.006 2.025 1.963 1.976 1,338,621 -0.00(-0.04%)
Sep 11, 2002 2.010 2.028 1.976 1.976 1,440,119 -0.04(-2.11%)
Sep 10, 2002 2.063 2.073 2.010 2.019 1,451,609 -0.05(-2.64%)
Sep 09, 2002 2.137 2.137 2.068 2.074 809,684 -0.06(-2.97%)
Sep 06, 2002 2.102 2.142 2.099 2.137 618,178 +0.05(+2.25%)
Sep 05, 2002 2.122 2.138 2.090 2.090 575,281 -0.03(-1.48%)
Sep 04, 2002 2.071 2.122 2.050 2.122 743,423 +0.05(+2.26%)
Sep 03, 2002 2.089 2.097 2.050 2.075 639,244 -0.03(-1.20%)
Aug 30, 2002 2.127 2.133 2.100 2.100 664,140 -0.01(-0.66%)
Aug 29, 2002 2.132 2.132 2.109 2.114 1,083,536 -0.02(-0.82%)
Aug 28, 2002 2.252 2.252 2.125 2.131 1,176,608 -0.13(-5.73%)
Aug 27, 2002 2.294 2.294 2.252 2.261 762,573 -0.02(-0.69%)
Aug 26, 2002 2.225 2.277 2.214 2.277 479,146 +0.05(+2.35%)
Aug 23, 2002 2.263 2.263 2.203 2.224 408,672 -0.04(-1.65%)
Aug 22, 2002 2.189 2.275 2.186 2.262 680,609 +0.07(+3.34%)
Aug 21, 2002 2.140 2.189 2.124 2.189 558,429 +0.05(+2.28%)
Aug 20, 2002 2.148 2.149 2.106 2.140 430,886 +0.03(+1.57%)
Aug 16, 2002 2.080 2.119 2.063 2.107 559,578 +0.03(+1.30%)
Aug 15, 2002 2.071 2.132 2.069 2.080 594,432 +0.01(+0.42%)
Aug 14, 2002 2.031 2.071 2.012 2.071 565,706 +0.05(+2.63%)
Aug 13, 2002 2.074 2.074 2.015 2.018 641,925 -0.05(-2.64%)
Aug 12, 2002 2.045 2.091 2.007 2.073 417,098 +0.05(+2.63%)
Aug 07, 2002 1.971 2.023 1.932 2.020 775,596 +0.07(+3.85%)
Aug 06, 2002 1.883 1.958 1.883 1.945 919,991 +0.06(+3.28%)
Aug 05, 2002 1.945 1.976 1.871 1.883 666,055 -0.04(-2.08%)
Aug 02, 2002 1.957 1.966 1.916 1.923 693,249 -0.03(-1.73%)
Aug 01, 2002 1.985 1.997 1.928 1.957 1,476,505 -0.01(-0.31%)
Jul 31, 2002 1.915 1.963 1.896 1.963 1,183,502 +0.06(+3.01%)
Jul 30, 2002 1.856 1.923 1.851 1.906 1,556,171 +0.07(+3.89%)
Jul 29, 2002 1.823 1.904 1.788 1.835 1,853,387 +0.08(+4.56%)
Jul 26, 2002 1.718 1.760 1.696 1.755 1,199,588 +0.07(+4.24%)
Jul 25, 2002 1.611 1.701 1.573 1.683 4,013,184 +0.06(+3.42%)
Jul 24, 2002 1.718 1.718 1.567 1.627 5,119,318 -0.11(-6.45%)
Jul 23, 2002 1.889 1.900 1.735 1.740 1,067,067 -0.14(-7.62%)
Jul 22, 2002 1.893 1.914 1.862 1.883 1,173,927 -0.03(-1.32%)
Jul 19, 2002 2.012 2.012 1.896 1.909 1,520,551 -0.10(-5.15%)
Jul 17, 2002 2.043 2.067 1.989 2.012 551,918 +0.02(+1.00%)
Jul 12, 2002 2.047 2.060 1.975 1.992 509,786 -0.04(-1.84%)
Jul 11, 2002 2.045 2.063 2.010 2.030 862,922 -0.02(-0.77%)
Jul 10, 2002 2.132 2.171 2.044 2.045 1,047,533 -0.10(-4.74%)
Jul 09, 2002 2.190 2.238 2.144 2.147 800,108 -0.04(-1.95%)
Jul 08, 2002 2.228 2.228 2.190 2.190 1,209,930 -0.04(-1.72%)
Jul 05, 2002 2.231 2.235 2.214 2.228 842,623 +0.01(+0.43%)
Jul 04, 2002 2.224 2.229 2.214 2.218 16,890,764 +0.00(+0.00%)
Jul 03, 2002 2.224 2.229 2.214 2.218 854,879 -0.01(-0.55%)
Jul 02, 2002 2.326 2.326 2.218 2.231 785,554 -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.