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

Mdu Res Group Inc (NY: MDU )

24.48 -0.28 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.301 2.319 2.301 2.316 1,041,685 +0.02(+1.05%)
Jan 30, 2003 2.335 2.341 2.284 2.292 871,803 -0.03(-1.12%)
Jan 29, 2003 2.288 2.339 2.275 2.318 1,765,999 +0.04(+1.55%)
Jan 28, 2003 2.211 2.288 2.211 2.283 1,495,733 +0.11(+5.30%)
Jan 27, 2003 2.206 2.214 2.159 2.168 1,169,482 -0.06(-2.67%)
Jan 24, 2003 2.263 2.263 2.220 2.227 662,539 -0.03(-1.49%)
Jan 23, 2003 2.236 2.268 2.229 2.261 591,884 +0.03(+1.47%)
Jan 22, 2003 2.280 2.280 2.207 2.228 893,424 -0.03(-1.15%)
Jan 21, 2003 2.271 2.284 2.242 2.254 755,588 -0.01(-0.34%)
Jan 17, 2003 2.280 2.284 2.254 2.262 460,225 -0.02(-0.80%)
Jan 16, 2003 2.274 2.294 2.262 2.280 541,305 +0.02(+1.03%)
Jan 15, 2003 2.245 2.259 2.221 2.257 966,782 +0.01(+0.54%)
Jan 14, 2003 2.256 2.271 2.233 2.245 1,001,531 -0.01(-0.46%)
Jan 13, 2003 2.275 2.275 2.246 2.255 1,027,399 -0.02(-0.87%)
Jan 10, 2003 2.301 2.301 2.267 2.275 947,477 -0.03(-1.13%)
Jan 09, 2003 2.297 2.328 2.286 2.301 703,079 +0.00(+0.19%)
Jan 08, 2003 2.289 2.309 2.268 2.296 979,909 +0.01(+0.38%)
Jan 07, 2003 2.353 2.356 2.268 2.288 750,955 -0.06(-2.68%)
Jan 06, 2003 2.296 2.356 2.296 2.351 1,375,271 +0.07(+2.95%)
Jan 03, 2003 2.277 2.297 2.246 2.284 555,977 +0.02(+1.03%)
Jan 02, 2003 2.231 2.260 2.219 2.260 860,606 +0.03(+1.43%)
Dec 31, 2002 2.231 2.231 2.197 2.228 620,455 +0.01(+0.43%)
Dec 30, 2002 2.189 2.223 2.185 2.219 871,030 +0.01(+0.59%)
Dec 27, 2002 2.222 2.230 2.184 2.206 673,350 -0.01(-0.58%)
Dec 26, 2002 2.212 2.231 2.206 2.219 391,500 +0.02(+0.71%)
Dec 24, 2002 2.242 2.244 2.171 2.203 266,405 -0.04(-1.73%)
Dec 23, 2002 2.180 2.242 2.180 2.242 555,205 +0.03(+1.44%)
Dec 20, 2002 2.209 2.219 2.184 2.210 874,505 +0.02(+1.03%)
Dec 19, 2002 2.203 2.227 2.171 2.188 524,317 -0.01(-0.67%)
Dec 18, 2002 2.225 2.225 2.180 2.202 529,722 -0.02(-0.78%)
Dec 17, 2002 2.210 2.225 2.194 2.220 704,623 +0.01(+0.43%)
Dec 16, 2002 2.189 2.219 2.182 2.210 659,064 +0.03(+1.59%)
Dec 13, 2002 2.180 2.189 2.168 2.176 757,905 +0.00(+0.04%)
Dec 12, 2002 2.145 2.184 2.129 2.175 828,946 +0.03(+1.41%)
Dec 11, 2002 2.132 2.145 2.110 2.145 893,810 +0.03(+1.39%)
Dec 10, 2002 2.122 2.130 2.084 2.115 632,037 -0.01(-0.69%)
Dec 09, 2002 2.154 2.154 2.114 2.130 780,684 -0.00(-0.12%)
Dec 06, 2002 2.141 2.141 2.113 2.132 463,700 -0.00(-0.16%)
Dec 05, 2002 2.151 2.157 2.117 2.136 591,111 +0.01(+0.53%)
Dec 04, 2002 2.142 2.156 2.117 2.125 687,635 -0.01(-0.40%)
Dec 03, 2002 2.095 2.150 2.095 2.133 464,858 -0.00(-0.04%)
Dec 02, 2002 2.127 2.144 2.118 2.134 538,216 +0.02(+0.73%)
Nov 29, 2002 2.114 2.131 2.113 2.119 383,006 +0.01(+0.45%)
Nov 27, 2002 2.128 2.151 2.086 2.109 658,678 -0.01(-0.29%)
Nov 26, 2002 2.115 2.133 2.100 2.115 1,517,354 -0.01(-0.33%)
Nov 25, 2002 2.081 2.124 2.081 2.122 1,055,970 +0.04(+1.99%)
Nov 22, 2002 2.081 2.092 2.072 2.081 1,136,278 +0.01(+0.33%)
Nov 21, 2002 2.063 2.080 2.059 2.074 1,133,189 +0.02(+0.84%)
Nov 20, 2002 2.072 2.072 2.041 2.056 5,208,039 -0.03(-1.57%)
Nov 19, 2002 2.069 2.121 2.069 2.089 1,518,126 -0.03(-1.59%)
Nov 18, 2002 2.139 2.146 2.115 2.123 597,289 +0.00(+0.00%)
Nov 15, 2002 2.077 2.123 2.077 2.123 518,912 +0.05(+2.20%)
Nov 14, 2002 2.033 2.082 2.033 2.077 467,947 +0.06(+3.04%)
Nov 13, 2002 2.054 2.054 1.990 2.016 399,994 -0.04(-1.93%)
Nov 12, 2002 2.082 2.095 2.047 2.056 690,724 -0.02(-1.04%)
Nov 11, 2002 2.107 2.109 2.073 2.077 322,389 -0.03(-1.23%)
Nov 08, 2002 2.134 2.139 2.092 2.103 243,626 -0.03(-1.46%)
Nov 07, 2002 2.163 2.163 2.092 2.134 441,693 -0.02(-0.72%)
Nov 06, 2002 2.170 2.192 2.139 2.150 547,097 -0.02(-0.72%)
Nov 05, 2002 2.176 2.179 2.150 2.165 645,165 -0.01(-0.48%)
Nov 04, 2002 2.157 2.214 2.150 2.176 711,573 +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.