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 (%)
Jun 30, 2003 2.901 2.901 2.866 2.900 654,387 +0.02(+0.69%)
Jun 27, 2003 2.910 2.927 2.878 2.880 310,641 -0.03(-0.86%)
Jun 26, 2003 2.895 2.931 2.892 2.905 558,923 +0.02(+0.57%)
Jun 25, 2003 2.877 2.910 2.875 2.889 1,082,048 +0.02(+0.72%)
Jun 24, 2003 2.862 2.888 2.853 2.868 702,503 +0.01(+0.39%)
Jun 23, 2003 2.888 2.888 2.834 2.857 760,628 -0.02(-0.81%)
Jun 20, 2003 2.942 2.942 2.877 2.880 1,232,172 -0.05(-1.74%)
Jun 19, 2003 2.941 2.941 2.892 2.931 739,457 +0.01(+0.41%)
Jun 18, 2003 2.936 2.936 2.901 2.919 847,623 -0.02(-0.82%)
Jun 17, 2003 2.937 2.943 2.901 2.943 669,784 +0.01(+0.24%)
Jun 16, 2003 2.888 2.936 2.882 2.936 936,158 +0.07(+2.45%)
Jun 13, 2003 2.914 2.919 2.858 2.866 541,986 -0.03(-1.19%)
Jun 12, 2003 2.891 2.901 2.849 2.901 567,392 +0.02(+0.60%)
Jun 11, 2003 2.884 2.891 2.845 2.884 689,031 +0.01(+0.18%)
Jun 10, 2003 2.814 2.884 2.810 2.878 920,761 +0.04(+1.50%)
Jun 09, 2003 2.857 2.858 2.838 2.836 483,476 -0.02(-0.73%)
Jun 06, 2003 2.879 2.882 2.838 2.857 699,424 -0.00(-0.03%)
Jun 05, 2003 2.899 2.899 2.847 2.858 456,916 -0.03(-1.02%)
Jun 04, 2003 2.856 2.888 2.852 2.887 755,239 +0.04(+1.24%)
Jun 03, 2003 2.826 2.858 2.823 2.852 839,155 +0.03(+0.95%)
Jun 02, 2003 2.840 2.841 2.813 2.825 853,397 +0.04(+1.34%)
May 30, 2003 2.716 2.787 2.716 2.787 915,372 +0.08(+2.94%)
May 29, 2003 2.710 2.725 2.688 2.708 516,965 +0.00(+0.07%)
May 28, 2003 2.749 2.758 2.693 2.706 561,618 -0.06(-2.04%)
May 27, 2003 2.771 2.797 2.733 2.762 1,248,724 -0.01(-0.31%)
May 23, 2003 2.684 2.772 2.684 2.771 1,989,337 +0.06(+2.30%)
May 22, 2003 2.680 2.712 2.650 2.709 869,180 +0.03(+1.07%)
May 21, 2003 2.654 2.683 2.641 2.680 648,998 +0.01(+0.55%)
May 20, 2003 2.654 2.667 2.648 2.665 618,973 +0.02(+0.92%)
May 19, 2003 2.656 2.663 2.632 2.641 602,806 -0.01(-0.23%)
May 16, 2003 2.645 2.673 2.645 2.647 895,740 +0.01(+0.49%)
May 15, 2003 2.576 2.637 2.574 2.634 1,416,170 +0.06(+2.46%)
May 14, 2003 2.589 2.590 2.555 2.571 617,818 -0.01(-0.50%)
May 13, 2003 2.599 2.599 2.572 2.584 578,170 -0.01(-0.57%)
May 12, 2003 2.598 2.607 2.593 2.599 433,050 +0.00(+0.03%)
May 09, 2003 2.576 2.601 2.564 2.598 527,359 +0.03(+1.18%)
May 08, 2003 2.580 2.593 2.559 2.568 467,309 -0.01(-0.47%)
May 07, 2003 2.572 2.594 2.561 2.580 480,782 +0.00(+0.07%)
May 06, 2003 2.598 2.598 2.554 2.578 785,264 -0.02(-0.77%)
May 05, 2003 2.594 2.603 2.587 2.598 986,584 +0.01(+0.20%)
May 02, 2003 2.554 2.593 2.553 2.593 481,552 +0.03(+1.29%)
May 01, 2003 2.572 2.577 2.542 2.560 706,353 -0.02(-0.67%)
Apr 30, 2003 2.550 2.588 2.535 2.577 1,011,605 +0.04(+1.57%)
Apr 29, 2003 2.589 2.589 2.531 2.537 1,033,546 -0.05(-1.74%)
Apr 28, 2003 2.559 2.595 2.556 2.582 704,813 +0.04(+1.46%)
Apr 25, 2003 2.559 2.559 2.518 2.545 888,041 +0.01(+0.48%)
Apr 24, 2003 2.581 2.581 2.520 2.533 1,183,671 -0.03(-1.32%)
Apr 23, 2003 2.581 2.582 2.545 2.567 1,090,132 +0.03(+1.26%)
Apr 22, 2003 2.490 2.545 2.478 2.535 1,473,141 +0.06(+2.34%)
Apr 21, 2003 2.442 2.477 2.439 2.477 610,119 +0.05(+2.18%)
Apr 17, 2003 2.433 2.448 2.423 2.424 663,625 -0.01(-0.32%)
Apr 16, 2003 2.461 2.473 2.417 2.432 435,359 -0.03(-1.16%)
Apr 15, 2003 2.446 2.461 2.429 2.460 443,443 +0.01(+0.57%)
Apr 14, 2003 2.425 2.451 2.425 2.446 402,640 +0.02(+0.82%)
Apr 11, 2003 2.433 2.446 2.419 2.426 309,101 +0.00(+0.07%)
Apr 10, 2003 2.438 2.445 2.412 2.425 1,020,459 -0.02(-0.88%)
Apr 09, 2003 2.450 2.480 2.446 2.446 566,237 -0.00(-0.14%)
Apr 08, 2003 2.434 2.453 2.409 2.450 908,058 +0.01(+0.60%)
Apr 07, 2003 2.455 2.475 2.425 2.435 588,948 -0.01(-0.42%)
Apr 04, 2003 2.459 2.464 2.429 2.445 577,400 -0.01(-0.56%)
Apr 03, 2003 2.458 2.495 2.451 2.459 1,036,241 +0.00(+0.03%)
Apr 02, 2003 2.445 2.459 2.433 2.458 699,809 +0.03(+1.03%)
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.