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

Mdu Res Group Inc (NY: MDU )

24.52 -0.24 (-0.97%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
May 31, 2002 2.587 2.624 2.580 2.595 503,493 -0.02(-0.76%)
May 28, 2002 2.615 2.615 2.560 2.615 563,157 -0.02(-0.66%)
May 27, 2002 2.611 2.635 2.588 2.633 257,135 +0.00(+0.00%)
May 24, 2002 2.611 2.635 2.588 2.633 243,278 +0.02(+0.83%)
May 23, 2002 2.560 2.611 2.559 2.611 425,736 +0.04(+1.65%)
May 22, 2002 2.551 2.577 2.525 2.568 281,386 +0.02(+0.68%)
May 21, 2002 2.563 2.582 2.529 2.551 365,302 -0.03(-1.14%)
May 20, 2002 2.548 2.587 2.542 2.581 408,414 +0.03(+1.29%)
May 17, 2002 2.550 2.550 2.523 2.548 520,430 +0.01(+0.41%)
May 16, 2002 2.557 2.566 2.511 2.537 2,579,055 -0.04(-1.45%)
May 15, 2002 2.582 2.585 2.567 2.574 447,677 -0.01(-0.47%)
May 14, 2002 2.548 2.593 2.548 2.587 352,214 +0.02(+0.84%)
May 13, 2002 2.547 2.571 2.531 2.565 376,850 +0.01(+0.30%)
May 10, 2002 2.542 2.557 2.529 2.557 460,380 +0.02(+0.65%)
May 09, 2002 2.536 2.557 2.529 2.541 657,851 +0.02(+0.69%)
May 08, 2002 2.499 2.534 2.468 2.523 826,067 +0.04(+1.67%)
May 07, 2002 2.477 2.504 2.438 2.482 530,053 -0.00(-0.14%)
May 06, 2002 2.524 2.529 2.474 2.485 715,976 -0.04(-1.54%)
May 03, 2002 2.520 2.542 2.490 2.524 13,857,612 +0.01(+0.41%)
May 02, 2002 2.511 2.527 2.489 2.514 433,820 +0.01(+0.28%)
May 01, 2002 2.531 2.531 2.486 2.507 451,912 -0.02(-0.62%)
Apr 30, 2002 2.490 2.533 2.490 2.523 682,487 +0.03(+1.32%)
Apr 29, 2002 2.523 2.523 2.478 2.490 638,220 -0.03(-1.34%)
Apr 26, 2002 2.561 2.576 2.464 2.523 1,255,653 -0.03(-1.25%)
Apr 25, 2002 2.468 2.556 2.468 2.555 1,619,031 -0.06(-2.45%)
Apr 24, 2002 2.780 2.790 2.615 2.620 1,600,554 -0.16(-5.62%)
Apr 23, 2002 2.840 2.842 2.767 2.775 940,392 -0.08(-2.73%)
Apr 22, 2002 2.878 2.878 2.844 2.853 451,142 -0.03(-1.17%)
Apr 19, 2002 2.875 2.892 2.844 2.887 277,922 +0.02(+0.57%)
Apr 18, 2002 2.875 2.897 2.832 2.871 552,764 +0.00(+0.15%)
Apr 17, 2002 2.814 2.872 2.802 2.866 563,542 +0.06(+2.03%)
Apr 16, 2002 2.771 2.809 2.768 2.809 76,986 +0.04(+1.53%)
Apr 15, 2002 2.755 2.786 2.749 2.767 629,366 +0.01(+0.44%)
Apr 12, 2002 2.813 2.814 2.715 2.755 626,287 -0.05(-1.79%)
Apr 11, 2002 2.831 2.856 2.802 2.805 565,852 -0.05(-1.67%)
Apr 10, 2002 2.787 2.854 2.775 2.852 628,211 +0.07(+2.36%)
Apr 09, 2002 2.791 2.804 2.750 2.787 561,618 -0.00(-0.16%)
Apr 08, 2002 2.745 2.792 2.728 2.791 867,255 +0.06(+2.32%)
Apr 05, 2002 2.744 2.771 2.709 2.728 630,906 +0.00(+0.03%)
Apr 04, 2002 2.728 2.752 2.715 2.727 628,211 +0.01(+0.25%)
Apr 03, 2002 2.754 2.754 2.705 2.720 473,083 -0.03(-0.92%)
Apr 02, 2002 2.702 2.761 2.702 2.745 735,993 +0.03(+1.02%)
Apr 01, 2002 2.693 2.719 2.675 2.717 755,239 +0.03(+1.23%)
Mar 29, 2002 2.677 2.692 2.656 2.684 504,648 +0.00(+0.00%)
Mar 28, 2002 2.677 2.692 2.656 2.684 502,723 +0.01(+0.29%)
Mar 27, 2002 2.641 2.680 2.637 2.677 682,102 +0.04(+1.64%)
Mar 26, 2002 2.598 2.633 2.589 2.633 760,244 +0.05(+1.77%)
Mar 25, 2002 2.589 2.594 2.572 2.587 410,339 +0.00(+0.07%)
Mar 22, 2002 2.568 2.589 2.562 2.586 343,745 +0.01(+0.20%)
Mar 21, 2002 2.561 2.581 2.516 2.581 449,987 +0.02(+0.81%)
Mar 20, 2002 2.570 2.589 2.540 2.560 482,706 -0.02(-0.74%)
Mar 19, 2002 2.571 2.593 2.565 2.579 781,415 +0.00(+0.17%)
Mar 18, 2002 2.568 2.591 2.552 2.574 384,933 -0.00(-0.07%)
Mar 15, 2002 2.568 2.581 2.561 2.576 555,074 +0.01(+0.34%)
Mar 14, 2002 2.595 2.606 2.563 2.568 729,064 -0.02(-0.90%)
Mar 13, 2002 2.576 2.597 2.559 2.591 457,686 +0.01(+0.40%)
Mar 12, 2002 2.533 2.581 2.533 2.581 390,322 +0.03(+1.02%)
Mar 11, 2002 2.533 2.555 2.524 2.555 343,745 +0.02(+0.86%)
Mar 08, 2002 2.577 2.577 2.510 2.533 566,237 -0.01(-0.54%)
Mar 07, 2002 2.573 2.573 2.510 2.547 734,838 -0.01(-0.34%)
Mar 06, 2002 2.533 2.555 2.507 2.555 623,977 +0.04(+1.58%)
Mar 05, 2002 2.543 2.546 2.497 2.516 486,941 -0.03(-1.09%)
Mar 04, 2002 2.594 2.597 2.535 2.543 726,754 -0.03(-1.14%)
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.