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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2003 2.312 2.331 2.312 2.328 1,036,480 +0.02(+1.05%)
Jan 30, 2003 2.347 2.353 2.295 2.304 867,447 -0.03(-1.12%)
Jan 29, 2003 2.299 2.351 2.286 2.330 1,757,176 +0.04(+1.55%)
Jan 28, 2003 2.222 2.299 2.222 2.294 1,488,260 +0.12(+5.30%)
Jan 27, 2003 2.217 2.226 2.170 2.179 1,163,639 -0.06(-2.67%)
Jan 24, 2003 2.274 2.274 2.231 2.239 659,229 -0.03(-1.49%)
Jan 23, 2003 2.247 2.279 2.240 2.272 588,927 +0.03(+1.47%)
Jan 22, 2003 2.292 2.292 2.218 2.239 888,960 -0.03(-1.15%)
Jan 21, 2003 2.282 2.296 2.253 2.266 751,813 -0.01(-0.34%)
Jan 17, 2003 2.292 2.296 2.266 2.273 457,926 -0.02(-0.80%)
Jan 16, 2003 2.285 2.305 2.273 2.292 538,601 +0.02(+1.03%)
Jan 15, 2003 2.256 2.271 2.233 2.268 961,952 +0.01(+0.54%)
Jan 14, 2003 2.267 2.283 2.245 2.256 996,527 -0.01(-0.46%)
Jan 13, 2003 2.286 2.286 2.257 2.266 1,022,266 -0.02(-0.87%)
Jan 10, 2003 2.312 2.312 2.279 2.286 942,744 -0.03(-1.13%)
Jan 09, 2003 2.309 2.340 2.298 2.312 699,566 +0.00(+0.19%)
Jan 08, 2003 2.300 2.320 2.279 2.308 975,014 +0.01(+0.38%)
Jan 07, 2003 2.364 2.368 2.279 2.299 747,203 -0.06(-2.68%)
Jan 06, 2003 2.308 2.368 2.308 2.363 1,368,400 +0.07(+2.95%)
Jan 03, 2003 2.288 2.309 2.257 2.295 553,199 +0.02(+1.03%)
Jan 02, 2003 2.242 2.272 2.230 2.272 856,306 +0.03(+1.43%)
Dec 31, 2002 2.242 2.242 2.208 2.239 617,355 +0.01(+0.43%)
Dec 30, 2002 2.200 2.234 2.196 2.230 866,679 +0.01(+0.59%)
Dec 27, 2002 2.233 2.241 2.195 2.217 669,986 -0.01(-0.58%)
Dec 26, 2002 2.223 2.242 2.217 2.230 389,544 +0.02(+0.71%)
Dec 24, 2002 2.253 2.255 2.182 2.214 265,074 -0.04(-1.73%)
Dec 23, 2002 2.191 2.253 2.191 2.253 552,431 +0.03(+1.45%)
Dec 20, 2002 2.220 2.230 2.195 2.221 870,136 +0.02(+1.03%)
Dec 19, 2002 2.214 2.239 2.182 2.199 521,697 -0.01(-0.67%)
Dec 18, 2002 2.236 2.236 2.191 2.213 527,076 -0.02(-0.78%)
Dec 17, 2002 2.221 2.236 2.205 2.231 701,103 +0.01(+0.43%)
Dec 16, 2002 2.200 2.230 2.193 2.221 655,771 +0.03(+1.59%)
Dec 13, 2002 2.191 2.200 2.179 2.187 754,118 +0.00(+0.04%)
Dec 12, 2002 2.156 2.195 2.140 2.186 824,805 +0.03(+1.41%)
Dec 11, 2002 2.143 2.156 2.121 2.155 889,345 +0.03(+1.39%)
Dec 10, 2002 2.133 2.141 2.095 2.126 628,880 -0.01(-0.69%)
Dec 09, 2002 2.165 2.165 2.125 2.141 776,784 -0.00(-0.12%)
Dec 06, 2002 2.152 2.152 2.124 2.143 461,383 -0.00(-0.16%)
Dec 05, 2002 2.161 2.167 2.128 2.147 588,158 +0.01(+0.53%)
Dec 04, 2002 2.153 2.167 2.128 2.135 684,200 -0.01(-0.40%)
Dec 03, 2002 2.106 2.161 2.106 2.144 462,536 -0.00(-0.04%)
Dec 02, 2002 2.138 2.154 2.128 2.145 535,527 +0.02(+0.73%)
Nov 29, 2002 2.125 2.141 2.123 2.129 381,093 +0.01(+0.45%)
Nov 27, 2002 2.139 2.161 2.096 2.120 655,387 -0.01(-0.29%)
Nov 26, 2002 2.126 2.144 2.110 2.126 1,509,773 -0.01(-0.33%)
Nov 25, 2002 2.091 2.134 2.091 2.133 1,050,694 +0.04(+1.99%)
Nov 22, 2002 2.091 2.102 2.082 2.091 1,130,601 +0.01(+0.33%)
Nov 21, 2002 2.074 2.090 2.069 2.084 1,127,528 +0.02(+0.84%)
Nov 20, 2002 2.082 2.082 2.051 2.067 5,182,019 -0.03(-1.57%)
Nov 19, 2002 2.080 2.132 2.079 2.100 1,510,542 -0.03(-1.59%)
Nov 18, 2002 2.149 2.157 2.126 2.134 594,305 +0.00(+0.00%)
Nov 15, 2002 2.088 2.134 2.088 2.134 516,319 +0.05(+2.20%)
Nov 14, 2002 2.043 2.092 2.043 2.088 465,609 +0.06(+3.04%)
Nov 13, 2002 2.064 2.064 2.000 2.026 397,996 -0.04(-1.93%)
Nov 12, 2002 2.093 2.106 2.057 2.066 687,273 -0.02(-1.04%)
Nov 11, 2002 2.117 2.120 2.083 2.088 320,778 -0.03(-1.23%)
Nov 08, 2002 2.145 2.149 2.102 2.114 242,408 -0.03(-1.46%)
Nov 07, 2002 2.174 2.174 2.102 2.145 439,486 -0.02(-0.72%)
Nov 06, 2002 2.181 2.203 2.150 2.161 544,363 -0.02(-0.72%)
Nov 05, 2002 2.187 2.190 2.161 2.176 641,941 -0.01(-0.48%)
Nov 04, 2002 2.167 2.226 2.161 2.187 708,018 +0.03(+1.20%)
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.