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

Mdu Res Group Inc (NY: MDU )

24.67 -0.13 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 2.768 2.793 2.757 2.761 708,952 +0.00(+0.13%)
Jul 30, 2003 2.768 2.768 2.749 2.757 1,127,199 +0.00(+0.06%)
Jul 29, 2003 2.772 2.781 2.747 2.755 679,077 -0.00(-0.13%)
Jul 28, 2003 2.755 2.771 2.734 2.759 579,877 +0.01(+0.29%)
Jul 25, 2003 2.750 2.759 2.725 2.751 524,341 +0.01(+0.41%)
Jul 24, 2003 2.794 2.802 2.716 2.740 739,976 -0.02(-0.60%)
Jul 23, 2003 2.789 2.794 2.741 2.756 502,509 -0.01(-0.41%)
Jul 22, 2003 2.767 2.781 2.742 2.768 542,725 +0.02(+0.82%)
Jul 21, 2003 2.828 2.829 2.744 2.745 544,257 -0.06(-2.23%)
Jul 18, 2003 2.728 2.811 2.715 2.808 1,088,515 +0.08(+2.94%)
Jul 17, 2003 2.811 2.811 2.720 2.728 1,830,024 -0.10(-3.45%)
Jul 16, 2003 2.876 2.885 2.813 2.825 605,156 -0.04(-1.28%)
Jul 15, 2003 2.921 2.938 2.861 2.862 695,547 -0.06(-2.00%)
Jul 14, 2003 2.937 2.949 2.916 2.920 422,460 -0.02(-0.68%)
Jul 11, 2003 2.950 2.959 2.936 2.940 493,700 +0.01(+0.39%)
Jul 10, 2003 2.955 2.955 2.920 2.929 718,527 -0.03(-1.00%)
Jul 09, 2003 2.994 2.998 2.958 2.958 735,763 -0.05(-1.68%)
Jul 08, 2003 2.992 3.020 2.970 3.009 1,304,916 +0.04(+1.29%)
Jul 07, 2003 2.992 2.998 2.968 2.970 1,371,177 +0.00(+0.00%)
Jul 03, 2003 2.942 2.979 2.937 2.970 529,320 +0.01(+0.44%)
Jul 02, 2003 2.946 2.957 2.936 2.957 736,912 +0.03(+0.95%)
Jul 01, 2003 2.907 2.931 2.889 2.929 740,742 +0.01(+0.51%)
Jun 30, 2003 2.915 2.915 2.881 2.915 651,117 +0.02(+0.69%)
Jun 27, 2003 2.924 2.942 2.892 2.895 309,089 -0.03(-0.86%)
Jun 26, 2003 2.909 2.946 2.907 2.920 556,131 +0.02(+0.57%)
Jun 25, 2003 2.891 2.924 2.889 2.903 1,076,642 +0.02(+0.72%)
Jun 24, 2003 2.876 2.902 2.868 2.882 698,994 +0.01(+0.39%)
Jun 23, 2003 2.902 2.902 2.848 2.871 756,828 -0.02(-0.81%)
Jun 20, 2003 2.957 2.957 2.891 2.895 1,226,016 -0.05(-1.74%)
Jun 19, 2003 2.956 2.956 2.907 2.946 735,763 +0.01(+0.41%)
Jun 18, 2003 2.950 2.951 2.915 2.934 843,389 -0.02(-0.82%)
Jun 17, 2003 2.952 2.958 2.915 2.958 666,438 +0.01(+0.24%)
Jun 16, 2003 2.902 2.951 2.896 2.951 931,481 +0.07(+2.45%)
Jun 13, 2003 2.929 2.934 2.872 2.881 539,278 -0.03(-1.19%)
Jun 12, 2003 2.906 2.915 2.863 2.915 564,557 +0.02(+0.60%)
Jun 11, 2003 2.898 2.905 2.859 2.898 685,588 +0.01(+0.18%)
Jun 10, 2003 2.828 2.898 2.824 2.893 916,161 +0.04(+1.50%)
Jun 09, 2003 2.871 2.872 2.852 2.850 481,061 -0.02(-0.73%)
Jun 06, 2003 2.894 2.896 2.852 2.871 695,930 -0.00(-0.03%)
Jun 05, 2003 2.914 2.914 2.862 2.872 454,633 -0.03(-1.02%)
Jun 04, 2003 2.870 2.902 2.866 2.902 751,466 +0.04(+1.24%)
Jun 03, 2003 2.841 2.872 2.837 2.866 834,962 +0.03(+0.95%)
Jun 02, 2003 2.855 2.855 2.828 2.839 849,134 +0.04(+1.34%)
May 30, 2003 2.730 2.801 2.730 2.801 910,799 +0.08(+2.94%)
May 29, 2003 2.724 2.739 2.701 2.721 514,383 +0.00(+0.07%)
May 28, 2003 2.763 2.772 2.707 2.720 558,812 -0.06(-2.04%)
May 27, 2003 2.785 2.811 2.747 2.776 1,242,486 -0.01(-0.31%)
May 23, 2003 2.698 2.786 2.698 2.785 1,979,398 +0.06(+2.30%)
May 22, 2003 2.694 2.726 2.663 2.722 864,837 +0.03(+1.07%)
May 21, 2003 2.667 2.696 2.654 2.694 645,755 +0.01(+0.55%)
May 20, 2003 2.667 2.681 2.661 2.679 615,880 +0.02(+0.92%)
May 19, 2003 2.669 2.676 2.645 2.654 599,794 -0.01(-0.23%)
May 16, 2003 2.659 2.687 2.659 2.660 891,265 +0.01(+0.49%)
May 15, 2003 2.589 2.650 2.587 2.647 1,409,095 +0.06(+2.46%)
May 14, 2003 2.602 2.603 2.568 2.584 614,731 -0.01(-0.50%)
May 13, 2003 2.612 2.612 2.585 2.597 575,281 -0.01(-0.57%)
May 12, 2003 2.611 2.620 2.606 2.612 430,886 +0.00(+0.03%)
May 09, 2003 2.589 2.614 2.577 2.611 524,724 +0.03(+1.18%)
May 08, 2003 2.593 2.606 2.572 2.580 464,974 -0.01(-0.47%)
May 07, 2003 2.585 2.607 2.573 2.593 478,380 +0.00(+0.07%)
May 06, 2003 2.611 2.611 2.567 2.591 781,341 -0.02(-0.77%)
May 05, 2003 2.607 2.616 2.600 2.611 981,655 +0.01(+0.20%)
May 02, 2003 2.567 2.606 2.566 2.606 479,146 +0.03(+1.29%)
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.