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

Mdu Res Group Inc (NY: MDU )

24.76 -0.13 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2004 4.538 4.559 4.511 4.555 514,278 +0.02(+0.43%)
May 27, 2004 4.561 4.575 4.474 4.536 766,785 -0.01(-0.30%)
May 26, 2004 4.546 4.575 4.491 4.549 851,983 +0.01(+0.21%)
May 25, 2004 4.419 4.542 4.386 4.540 690,338 +0.12(+2.73%)
May 24, 2004 4.371 4.419 4.355 4.419 621,355 +0.07(+1.70%)
May 21, 2004 4.328 4.355 4.309 4.345 741,817 +0.02(+0.40%)
May 20, 2004 4.312 4.332 4.303 4.328 383,778 +0.02(+0.36%)
May 19, 2004 4.338 4.355 4.297 4.312 641,175 -0.02(-0.36%)
May 18, 2004 4.312 4.338 4.301 4.328 469,749 +0.03(+0.68%)
May 17, 2004 4.336 4.336 4.289 4.299 648,640 -0.05(-1.21%)
May 14, 2004 4.293 4.382 4.281 4.351 424,704 +0.03(+0.72%)
May 13, 2004 4.297 4.324 4.287 4.320 550,314 +0.03(+0.82%)
May 12, 2004 4.322 4.340 4.244 4.285 847,093 -0.02(-0.54%)
May 11, 2004 4.312 4.320 4.268 4.309 669,489 +0.02(+0.36%)
May 10, 2004 4.293 4.371 4.283 4.293 1,185,055 -0.04(-0.90%)
May 07, 2004 4.386 4.404 4.316 4.332 1,105,776 -0.08(-1.76%)
May 06, 2004 4.390 4.417 4.345 4.410 643,749 +0.01(+0.31%)
May 05, 2004 4.388 4.410 4.361 4.396 497,548 +0.02(+0.40%)
May 04, 2004 4.380 4.423 4.355 4.378 444,009 +0.02(+0.45%)
May 03, 2004 4.351 4.371 4.324 4.359 654,817 +0.01(+0.18%)
Apr 30, 2004 4.386 4.404 4.336 4.351 478,243 -0.03(-0.62%)
Apr 29, 2004 4.464 4.468 4.375 4.378 668,459 -0.08(-1.79%)
Apr 28, 2004 4.468 4.476 4.427 4.458 606,941 -0.01(-0.22%)
Apr 27, 2004 4.468 4.485 4.458 4.468 769,873 +0.00(+0.00%)
Apr 26, 2004 4.487 4.507 4.441 4.468 778,625 -0.01(-0.26%)
Apr 23, 2004 4.520 4.522 4.466 4.479 670,518 -0.05(-1.12%)
Apr 22, 2004 4.435 4.565 4.431 4.530 1,155,711 +0.11(+2.60%)
Apr 21, 2004 4.468 4.468 4.390 4.415 1,082,353 +0.10(+2.20%)
Apr 20, 2004 4.423 4.466 4.303 4.320 1,161,889 -0.10(-2.33%)
Apr 19, 2004 4.458 4.460 4.402 4.423 849,409 -0.05(-1.13%)
Apr 16, 2004 4.503 4.503 4.419 4.474 517,110 +0.05(+1.23%)
Apr 15, 2004 4.406 4.446 4.382 4.419 572,193 +0.03(+0.75%)
Apr 14, 2004 4.419 4.427 4.367 4.386 576,311 -0.04(-0.83%)
Apr 13, 2004 4.565 4.575 4.421 4.423 916,590 -0.12(-2.69%)
Apr 12, 2004 4.530 4.577 4.526 4.546 525,861 +0.01(+0.13%)
Apr 08, 2004 4.584 4.594 4.528 4.540 301,669 -0.01(-0.30%)
Apr 07, 2004 4.563 4.584 4.532 4.553 493,429 -0.02(-0.47%)
Apr 06, 2004 4.584 4.594 4.540 4.575 549,027 -0.03(-0.63%)
Apr 05, 2004 4.617 4.617 4.555 4.604 511,190 +0.00(+0.00%)
Apr 02, 2004 4.643 4.643 4.592 4.604 568,589 -0.01(-0.25%)
Apr 01, 2004 4.565 4.615 4.538 4.615 923,539 +0.05(+1.15%)
Mar 31, 2004 4.563 4.565 4.520 4.563 428,050 +0.00(+0.04%)
Mar 30, 2004 4.528 4.561 4.507 4.561 436,030 +0.03(+0.73%)
Mar 29, 2004 4.495 4.528 4.474 4.528 924,054 +0.06(+1.30%)
Mar 26, 2004 4.448 4.478 4.448 4.470 596,645 -0.00(-0.04%)
Mar 25, 2004 4.448 4.478 4.444 4.472 633,968 +0.02(+0.48%)
Mar 24, 2004 4.478 4.487 4.439 4.450 542,592 -0.02(-0.48%)
Mar 23, 2004 4.452 4.487 4.431 4.472 646,323 +0.04(+0.83%)
Mar 22, 2004 4.497 4.497 4.429 4.435 577,083 -0.07(-1.55%)
Mar 19, 2004 4.516 4.542 4.505 4.505 1,080,809 +0.00(+0.09%)
Mar 18, 2004 4.466 4.507 4.448 4.501 1,616,966 +0.03(+0.78%)
Mar 17, 2004 4.483 4.483 4.450 4.466 814,403 +0.01(+0.13%)
Mar 16, 2004 4.452 4.468 4.439 4.460 1,281,836 +0.02(+0.53%)
Mar 15, 2004 4.439 4.460 4.404 4.437 1,015,173 -0.01(-0.13%)
Mar 12, 2004 4.441 4.456 4.423 4.443 528,693 +0.00(+0.00%)
Mar 11, 2004 4.487 4.489 4.441 4.443 1,048,377 -0.04(-1.00%)
Mar 10, 2004 4.532 4.542 4.487 4.487 795,871 -0.03(-0.60%)
Mar 09, 2004 4.532 4.546 4.503 4.514 586,350 -0.04(-0.81%)
Mar 08, 2004 4.565 4.594 4.546 4.551 687,249 -0.01(-0.26%)
Mar 05, 2004 4.526 4.604 4.518 4.563 746,708 +0.04(+0.82%)
Mar 04, 2004 4.546 4.559 4.520 4.526 507,586 -0.01(-0.30%)
Mar 03, 2004 4.565 4.565 4.514 4.540 602,823 -0.04(-0.89%)
Mar 02, 2004 4.575 4.580 4.530 4.580 1,063,306 +0.01(+0.21%)
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.