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 (%)
Aug 29, 2003 2.944 2.951 2.935 2.940 654,772 -0.00(-0.09%)
Aug 28, 2003 2.942 2.950 2.927 2.942 1,032,777 +0.01(+0.24%)
Aug 27, 2003 2.959 2.979 2.931 2.936 1,831,514 +0.03(+0.89%)
Aug 26, 2003 2.910 2.918 2.892 2.910 544,681 +0.01(+0.18%)
Aug 25, 2003 2.905 2.923 2.901 2.904 390,707 +0.01(+0.36%)
Aug 22, 2003 2.918 2.925 2.878 2.894 782,185 -0.01(-0.18%)
Aug 21, 2003 2.918 2.918 2.880 2.899 1,152,106 -0.00(-0.03%)
Aug 20, 2003 2.871 2.905 2.865 2.900 1,520,872 +0.04(+1.55%)
Aug 19, 2003 2.845 2.869 2.845 2.856 426,121 +0.03(+1.01%)
Aug 18, 2003 2.866 2.866 2.814 2.827 878,418 -0.00(-0.09%)
Aug 15, 2003 2.810 2.842 2.806 2.830 647,458 +0.04(+1.40%)
Aug 14, 2003 2.806 2.810 2.789 2.791 560,463 +0.00(+0.03%)
Aug 13, 2003 2.813 2.813 2.775 2.790 750,620 -0.00(-0.03%)
Aug 12, 2003 2.762 2.792 2.751 2.791 554,689 +0.05(+1.67%)
Aug 11, 2003 2.745 2.757 2.714 2.745 522,739 +0.02(+0.73%)
Aug 08, 2003 2.719 2.734 2.705 2.725 542,371 +0.03(+1.03%)
Aug 07, 2003 2.667 2.698 2.652 2.697 551,994 +0.03(+1.14%)
Aug 06, 2003 2.671 2.676 2.645 2.667 784,109 -0.01(-0.19%)
Aug 05, 2003 2.702 2.711 2.645 2.672 1,239,101 -0.03(-1.25%)
Aug 04, 2003 2.710 2.724 2.665 2.706 726,754 +0.00(+0.03%)
Aug 01, 2003 2.751 2.751 2.703 2.705 429,201 -0.04(-1.51%)
Jul 31, 2003 2.754 2.779 2.743 2.747 712,512 +0.00(+0.13%)
Jul 30, 2003 2.754 2.755 2.736 2.743 1,132,859 +0.00(+0.06%)
Jul 29, 2003 2.758 2.767 2.733 2.742 682,487 -0.00(-0.13%)
Jul 28, 2003 2.742 2.757 2.720 2.745 582,789 +0.01(+0.29%)
Jul 25, 2003 2.736 2.745 2.711 2.737 526,974 +0.01(+0.41%)
Jul 24, 2003 2.780 2.788 2.703 2.726 743,691 -0.02(-0.60%)
Jul 23, 2003 2.775 2.780 2.728 2.742 505,032 -0.01(-0.41%)
Jul 22, 2003 2.753 2.767 2.729 2.754 545,451 +0.02(+0.82%)
Jul 21, 2003 2.814 2.815 2.730 2.731 546,990 -0.06(-2.23%)
Jul 18, 2003 2.714 2.797 2.702 2.794 1,093,981 +0.08(+2.94%)
Jul 17, 2003 2.797 2.797 2.706 2.714 1,839,213 -0.10(-3.45%)
Jul 16, 2003 2.862 2.871 2.799 2.811 608,195 -0.04(-1.28%)
Jul 15, 2003 2.906 2.923 2.846 2.847 699,039 -0.06(-2.00%)
Jul 14, 2003 2.923 2.935 2.902 2.905 424,581 -0.02(-0.68%)
Jul 11, 2003 2.936 2.944 2.922 2.925 496,179 +0.01(+0.39%)
Jul 10, 2003 2.940 2.940 2.905 2.914 722,135 -0.03(-1.00%)
Jul 09, 2003 2.979 2.983 2.943 2.943 739,457 -0.05(-1.68%)
Jul 08, 2003 2.977 3.005 2.955 2.994 1,311,469 +0.04(+1.29%)
Jul 07, 2003 2.977 2.983 2.953 2.955 1,378,062 +0.00(+0.00%)
Jul 03, 2003 2.927 2.964 2.923 2.955 531,978 +0.01(+0.44%)
Jul 02, 2003 2.931 2.942 2.921 2.942 740,612 +0.03(+0.95%)
Jul 01, 2003 2.892 2.917 2.875 2.915 744,461 +0.01(+0.51%)
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%)
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.