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: 4:10 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 (%)
Sep 30, 2002 1.967 1.987 1.924 1.971 568,332 +0.01(+0.26%)
Sep 27, 2002 2.003 2.012 1.961 1.966 802,306 -0.05(-2.27%)
Sep 26, 2002 1.934 2.018 1.934 2.012 699,990 +0.09(+4.72%)
Sep 25, 2002 1.917 1.943 1.910 1.921 894,582 +0.01(+0.59%)
Sep 24, 2002 1.911 1.921 1.884 1.910 625,474 -0.02(-0.94%)
Sep 23, 2002 1.910 1.941 1.907 1.928 661,381 +0.01(+0.72%)
Sep 20, 2002 1.949 1.949 1.900 1.914 1,040,140 -0.03(-1.77%)
Sep 19, 2002 2.023 2.023 1.949 1.949 461,769 -0.06(-2.84%)
Sep 18, 2002 2.017 2.042 1.990 2.006 787,634 -0.00(-0.04%)
Sep 17, 2002 2.049 2.051 1.997 2.006 711,187 -0.02(-1.02%)
Sep 16, 2002 1.986 2.037 1.986 2.027 637,829 +0.01(+0.64%)
Sep 13, 2002 1.973 2.048 1.960 2.014 1,214,269 +0.05(+2.78%)
Sep 12, 2002 1.990 2.009 1.947 1.960 1,349,403 -0.00(-0.04%)
Sep 11, 2002 1.994 2.012 1.960 1.961 1,451,718 -0.04(-2.11%)
Sep 10, 2002 2.046 2.056 1.994 2.003 1,463,301 -0.05(-2.64%)
Sep 09, 2002 2.120 2.120 2.051 2.057 816,205 -0.06(-2.97%)
Sep 06, 2002 2.085 2.125 2.082 2.120 623,157 +0.05(+2.25%)
Sep 05, 2002 2.105 2.121 2.074 2.074 579,915 -0.03(-1.48%)
Sep 04, 2002 2.055 2.105 2.034 2.105 749,410 +0.05(+2.27%)
Sep 03, 2002 2.072 2.081 2.033 2.058 644,393 -0.03(-1.20%)
Aug 30, 2002 2.110 2.116 2.083 2.083 669,489 -0.01(-0.66%)
Aug 29, 2002 2.115 2.115 2.092 2.097 1,092,263 -0.02(-0.82%)
Aug 28, 2002 2.234 2.234 2.108 2.114 1,186,084 -0.13(-5.73%)
Aug 27, 2002 2.276 2.276 2.234 2.243 768,715 -0.02(-0.69%)
Aug 26, 2002 2.208 2.259 2.196 2.259 483,005 +0.05(+2.35%)
Aug 23, 2002 2.245 2.245 2.185 2.207 411,963 -0.04(-1.65%)
Aug 22, 2002 2.171 2.257 2.169 2.244 686,091 +0.07(+3.34%)
Aug 21, 2002 2.123 2.171 2.107 2.171 562,926 +0.05(+2.28%)
Aug 20, 2002 2.131 2.132 2.089 2.123 434,357 +0.03(+1.57%)
Aug 16, 2002 2.063 2.102 2.046 2.090 564,085 +0.03(+1.30%)
Aug 15, 2002 2.055 2.115 2.052 2.063 599,219 +0.01(+0.42%)
Aug 14, 2002 2.015 2.055 1.996 2.055 570,262 +0.05(+2.63%)
Aug 13, 2002 2.057 2.057 1.999 2.002 647,095 -0.05(-2.64%)
Aug 12, 2002 2.029 2.075 1.991 2.056 420,457 +0.05(+2.63%)
Aug 07, 2002 1.955 2.006 1.917 2.004 781,842 +0.07(+3.85%)
Aug 06, 2002 1.868 1.943 1.868 1.930 927,400 +0.06(+3.28%)
Aug 05, 2002 1.930 1.960 1.856 1.868 671,419 -0.04(-2.08%)
Aug 02, 2002 1.942 1.950 1.900 1.908 698,832 -0.03(-1.73%)
Aug 01, 2002 1.969 1.981 1.912 1.942 1,488,397 -0.01(-0.31%)
Jul 31, 2002 1.899 1.948 1.880 1.948 1,193,034 +0.06(+3.01%)
Jul 30, 2002 1.842 1.908 1.836 1.891 1,568,705 +0.07(+3.89%)
Jul 29, 2002 1.809 1.889 1.774 1.820 1,868,315 +0.08(+4.56%)
Jul 26, 2002 1.704 1.746 1.683 1.740 1,209,250 +0.07(+4.24%)
Jul 25, 2002 1.598 1.688 1.560 1.670 4,045,506 +0.06(+3.42%)
Jul 24, 2002 1.704 1.704 1.554 1.614 5,160,549 -0.11(-6.45%)
Jul 23, 2002 1.873 1.885 1.722 1.726 1,075,661 -0.14(-7.62%)
Jul 22, 2002 1.878 1.899 1.848 1.868 1,183,382 -0.03(-1.32%)
Jul 19, 2002 1.996 1.996 1.880 1.893 1,532,798 -0.10(-5.15%)
Jul 17, 2002 2.026 2.050 1.973 1.996 556,363 +0.02(+1.00%)
Jul 12, 2002 2.031 2.044 1.959 1.976 513,892 -0.04(-1.84%)
Jul 11, 2002 2.029 2.046 1.994 2.013 869,872 -0.02(-0.77%)
Jul 10, 2002 2.115 2.154 2.028 2.029 1,055,970 -0.10(-4.74%)
Jul 09, 2002 2.172 2.220 2.127 2.130 806,553 -0.04(-1.95%)
Jul 08, 2002 2.210 2.210 2.172 2.172 1,219,675 -0.04(-1.72%)
Jul 05, 2002 2.214 2.217 2.196 2.210 849,409 +0.01(+0.43%)
Jul 04, 2002 2.206 2.211 2.196 2.201 17,026,802 +0.00(+0.00%)
Jul 03, 2002 2.206 2.211 2.196 2.201 861,764 -0.01(-0.55%)
Jul 02, 2002 2.308 2.308 2.201 2.213 791,881 -0.09(-4.08%)
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.