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

Mdu Res Group Inc (NY: MDU )

24.78 +0.30 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 2.745 2.770 2.735 2.739 714,662 +0.00(+0.13%)
Jul 30, 2003 2.745 2.746 2.727 2.735 1,136,278 +0.00(+0.06%)
Jul 29, 2003 2.750 2.758 2.725 2.733 684,546 -0.00(-0.13%)
Jul 28, 2003 2.733 2.749 2.712 2.737 584,548 +0.01(+0.29%)
Jul 25, 2003 2.728 2.737 2.703 2.729 528,564 +0.01(+0.41%)
Jul 24, 2003 2.771 2.780 2.694 2.718 745,936 -0.02(-0.60%)
Jul 23, 2003 2.767 2.771 2.720 2.734 506,557 -0.01(-0.41%)
Jul 22, 2003 2.745 2.758 2.720 2.745 547,097 +0.02(+0.82%)
Jul 21, 2003 2.806 2.807 2.722 2.723 548,641 -0.06(-2.23%)
Jul 18, 2003 2.706 2.789 2.694 2.785 1,097,282 +0.08(+2.94%)
Jul 17, 2003 2.789 2.789 2.698 2.706 1,844,763 -0.10(-3.45%)
Jul 16, 2003 2.853 2.862 2.790 2.802 610,030 -0.04(-1.28%)
Jul 15, 2003 2.897 2.915 2.838 2.839 701,149 -0.06(-2.00%)
Jul 14, 2003 2.914 2.926 2.893 2.897 425,863 -0.02(-0.68%)
Jul 11, 2003 2.927 2.935 2.913 2.916 497,676 +0.01(+0.39%)
Jul 10, 2003 2.931 2.931 2.897 2.905 724,314 -0.03(-1.00%)
Jul 09, 2003 2.970 2.974 2.935 2.935 741,689 -0.05(-1.68%)
Jul 08, 2003 2.968 2.996 2.947 2.985 1,315,426 +0.04(+1.29%)
Jul 07, 2003 2.968 2.974 2.944 2.947 1,382,221 +0.00(+0.00%)
Jul 03, 2003 2.918 2.955 2.914 2.947 533,583 +0.01(+0.44%)
Jul 02, 2003 2.922 2.934 2.912 2.934 742,847 +0.03(+0.95%)
Jul 01, 2003 2.884 2.908 2.866 2.906 746,708 +0.01(+0.51%)
Jun 30, 2003 2.892 2.892 2.858 2.891 656,361 +0.02(+0.69%)
Jun 27, 2003 2.901 2.918 2.869 2.871 311,578 -0.03(-0.86%)
Jun 26, 2003 2.886 2.922 2.884 2.897 560,610 +0.02(+0.57%)
Jun 25, 2003 2.868 2.901 2.866 2.880 1,085,313 +0.02(+0.72%)
Jun 24, 2003 2.853 2.879 2.845 2.859 704,623 +0.01(+0.39%)
Jun 23, 2003 2.879 2.879 2.826 2.848 762,924 -0.02(-0.81%)
Jun 20, 2003 2.934 2.934 2.868 2.871 1,235,891 -0.05(-1.74%)
Jun 19, 2003 2.932 2.932 2.884 2.922 741,689 +0.01(+0.41%)
Jun 18, 2003 2.927 2.928 2.892 2.910 850,181 -0.02(-0.82%)
Jun 17, 2003 2.928 2.935 2.892 2.935 671,805 +0.01(+0.24%)
Jun 16, 2003 2.879 2.928 2.873 2.928 938,983 +0.07(+2.45%)
Jun 13, 2003 2.905 2.910 2.849 2.858 543,622 -0.03(-1.19%)
Jun 12, 2003 2.883 2.892 2.840 2.892 569,104 +0.02(+0.60%)
Jun 11, 2003 2.875 2.882 2.836 2.875 691,110 +0.01(+0.18%)
Jun 10, 2003 2.806 2.875 2.802 2.870 923,539 +0.04(+1.50%)
Jun 09, 2003 2.848 2.849 2.829 2.827 484,935 -0.02(-0.73%)
Jun 06, 2003 2.871 2.873 2.829 2.848 701,535 -0.00(-0.03%)
Jun 05, 2003 2.890 2.890 2.839 2.849 458,295 -0.03(-1.02%)
Jun 04, 2003 2.847 2.879 2.843 2.878 757,518 +0.04(+1.24%)
Jun 03, 2003 2.818 2.849 2.814 2.843 841,687 +0.03(+0.95%)
Jun 02, 2003 2.832 2.833 2.805 2.816 855,973 +0.04(+1.34%)
May 30, 2003 2.708 2.779 2.708 2.779 918,134 +0.08(+2.94%)
May 29, 2003 2.702 2.717 2.680 2.700 518,525 +0.00(+0.07%)
May 28, 2003 2.741 2.750 2.685 2.698 563,313 -0.06(-2.04%)
May 27, 2003 2.763 2.789 2.725 2.754 1,252,493 -0.01(-0.31%)
May 23, 2003 2.676 2.764 2.676 2.763 1,995,340 +0.06(+2.30%)
May 22, 2003 2.672 2.704 2.642 2.701 871,803 +0.03(+1.07%)
May 21, 2003 2.646 2.675 2.633 2.672 650,956 +0.01(+0.55%)
May 20, 2003 2.646 2.659 2.640 2.657 620,841 +0.02(+0.92%)
May 19, 2003 2.648 2.655 2.624 2.633 604,625 -0.01(-0.23%)
May 16, 2003 2.638 2.665 2.638 2.639 898,443 +0.01(+0.49%)
May 15, 2003 2.568 2.629 2.567 2.626 1,420,444 +0.06(+2.46%)
May 14, 2003 2.581 2.582 2.548 2.563 619,682 -0.01(-0.50%)
May 13, 2003 2.591 2.591 2.564 2.576 579,915 -0.01(-0.57%)
May 12, 2003 2.590 2.599 2.585 2.591 434,357 +0.00(+0.03%)
May 09, 2003 2.568 2.593 2.556 2.590 528,950 +0.03(+1.18%)
May 08, 2003 2.572 2.585 2.551 2.560 468,719 -0.01(-0.47%)
May 07, 2003 2.564 2.587 2.553 2.572 482,233 +0.00(+0.07%)
May 06, 2003 2.590 2.590 2.546 2.570 787,634 -0.02(-0.77%)
May 05, 2003 2.587 2.595 2.580 2.590 989,562 +0.01(+0.20%)
May 02, 2003 2.546 2.585 2.545 2.585 483,005 +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.