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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2002 2.291 2.366 2.289 2.307 1,520,057 +0.04(+1.63%)
Jun 28, 2002 2.274 2.290 2.264 2.270 1,203,845 +0.01(+0.57%)
Jun 27, 2002 2.270 2.271 2.223 2.257 805,008 +0.00(+0.19%)
Jun 26, 2002 2.308 2.312 2.237 2.252 1,302,685 -0.11(-4.68%)
Jun 25, 2002 2.409 2.414 2.349 2.363 720,067 -0.08(-3.22%)
Jun 21, 2002 2.417 2.461 2.417 2.442 2,007,695 -0.01(-0.60%)
Jun 20, 2002 2.482 2.498 2.449 2.456 2,934,324 -0.03(-1.04%)
Jun 19, 2002 2.511 2.511 2.470 2.482 517,367 -0.03(-1.13%)
Jun 18, 2002 2.495 2.540 2.495 2.511 485,321 +0.03(+1.32%)
Jun 17, 2002 2.465 2.509 2.454 2.478 460,225 +0.01(+0.53%)
Jun 14, 2002 2.476 2.495 2.418 2.465 6,602,229 -0.04(-1.45%)
Jun 12, 2002 2.453 2.504 2.434 2.501 307,717 +0.06(+2.33%)
Jun 11, 2002 2.483 2.511 2.440 2.444 336,288 -0.06(-2.38%)
Jun 10, 2002 2.548 2.548 2.487 2.504 271,038 -0.05(-2.06%)
Jun 07, 2002 2.512 2.574 2.504 2.556 379,145 +0.04(+1.58%)
Jun 06, 2002 2.535 2.546 2.494 2.517 623,157 -0.02(-0.68%)
Jun 05, 2002 2.538 2.541 2.505 2.534 288,799 -0.05(-2.07%)
May 31, 2002 2.579 2.616 2.572 2.587 505,012 -0.02(-0.76%)
May 28, 2002 2.607 2.607 2.552 2.607 564,857 -0.02(-0.66%)
May 27, 2002 2.603 2.627 2.581 2.625 257,911 +0.00(+0.00%)
May 24, 2002 2.603 2.627 2.581 2.625 244,012 +0.02(+0.83%)
May 23, 2002 2.552 2.603 2.551 2.603 427,021 +0.04(+1.65%)
May 22, 2002 2.543 2.569 2.518 2.561 282,235 +0.02(+0.68%)
May 21, 2002 2.555 2.574 2.522 2.543 366,404 -0.03(-1.14%)
May 20, 2002 2.540 2.579 2.535 2.573 409,647 +0.03(+1.29%)
May 17, 2002 2.543 2.543 2.515 2.540 522,000 +0.01(+0.41%)
May 16, 2002 2.549 2.558 2.504 2.530 2,586,838 -0.04(-1.45%)
May 15, 2002 2.574 2.577 2.559 2.567 449,028 -0.01(-0.47%)
May 14, 2002 2.540 2.585 2.540 2.579 353,277 +0.02(+0.84%)
May 13, 2002 2.539 2.563 2.524 2.557 377,987 +0.01(+0.30%)
May 10, 2002 2.535 2.549 2.522 2.549 461,769 +0.02(+0.65%)
May 09, 2002 2.529 2.549 2.521 2.533 659,836 +0.02(+0.69%)
May 08, 2002 2.492 2.526 2.461 2.516 828,560 +0.04(+1.67%)
May 07, 2002 2.469 2.497 2.430 2.474 531,653 -0.00(-0.14%)
May 06, 2002 2.517 2.522 2.467 2.478 718,137 -0.04(-1.54%)
May 03, 2002 2.512 2.534 2.483 2.517 13,899,430 +0.01(+0.41%)
May 02, 2002 2.504 2.519 2.481 2.506 435,129 +0.01(+0.28%)
May 01, 2002 2.524 2.524 2.479 2.499 453,275 -0.02(-0.62%)
Apr 30, 2002 2.482 2.525 2.482 2.515 684,546 +0.03(+1.32%)
Apr 29, 2002 2.516 2.516 2.471 2.482 640,145 -0.03(-1.34%)
Apr 26, 2002 2.554 2.568 2.456 2.516 1,259,442 -0.03(-1.25%)
Apr 25, 2002 2.461 2.549 2.461 2.548 1,623,916 -0.06(-2.45%)
Apr 24, 2002 2.771 2.782 2.607 2.612 1,605,384 -0.16(-5.62%)
Apr 23, 2002 2.832 2.833 2.758 2.767 943,230 -0.08(-2.73%)
Apr 22, 2002 2.870 2.870 2.835 2.845 452,503 -0.03(-1.17%)
Apr 19, 2002 2.866 2.884 2.835 2.878 278,760 +0.02(+0.57%)
Apr 18, 2002 2.866 2.888 2.823 2.862 554,432 +0.00(+0.15%)
Apr 17, 2002 2.806 2.863 2.794 2.858 565,243 +0.06(+2.03%)
Apr 16, 2002 2.763 2.801 2.759 2.801 77,219 +0.04(+1.53%)
Apr 15, 2002 2.746 2.777 2.741 2.758 631,265 +0.01(+0.44%)
Apr 12, 2002 2.805 2.806 2.707 2.746 628,177 -0.05(-1.79%)
Apr 11, 2002 2.822 2.847 2.794 2.796 567,560 -0.05(-1.67%)
Apr 10, 2002 2.778 2.846 2.767 2.844 630,107 +0.07(+2.36%)
Apr 09, 2002 2.783 2.796 2.742 2.778 563,313 -0.00(-0.16%)
Apr 08, 2002 2.737 2.783 2.720 2.783 869,872 +0.06(+2.32%)
Apr 05, 2002 2.736 2.763 2.701 2.720 632,810 +0.00(+0.03%)
Apr 04, 2002 2.720 2.744 2.707 2.719 630,107 +0.01(+0.25%)
Apr 03, 2002 2.745 2.745 2.697 2.712 474,511 -0.03(-0.91%)
Apr 02, 2002 2.694 2.752 2.694 2.737 738,214 +0.03(+1.02%)
Apr 01, 2002 2.685 2.711 2.667 2.709 757,518 +0.03(+1.23%)
Mar 29, 2002 2.669 2.684 2.648 2.676 506,170 +0.00(+0.00%)
Mar 28, 2002 2.669 2.684 2.648 2.676 504,240 +0.01(+0.29%)
Mar 27, 2002 2.633 2.672 2.629 2.669 684,160 +0.04(+1.64%)
Mar 26, 2002 2.590 2.625 2.581 2.625 762,538 +0.05(+1.77%)
Mar 25, 2002 2.581 2.586 2.564 2.580 411,577 +0.00(+0.07%)
Mar 22, 2002 2.560 2.581 2.555 2.578 344,783 +0.01(+0.20%)
Mar 21, 2002 2.553 2.573 2.508 2.573 451,345 +0.02(+0.81%)
Mar 20, 2002 2.562 2.581 2.532 2.552 484,163 -0.02(-0.74%)
Mar 19, 2002 2.563 2.585 2.557 2.571 783,773 +0.00(+0.17%)
Mar 18, 2002 2.560 2.583 2.544 2.567 386,095 -0.00(-0.07%)
Mar 15, 2002 2.560 2.574 2.554 2.568 556,749 +0.01(+0.34%)
Mar 14, 2002 2.587 2.598 2.555 2.560 731,264 -0.02(-0.90%)
Mar 13, 2002 2.568 2.589 2.551 2.583 459,067 +0.01(+0.40%)
Mar 12, 2002 2.525 2.574 2.525 2.573 391,500 +0.03(+1.02%)
Mar 11, 2002 2.525 2.547 2.517 2.547 344,783 +0.02(+0.85%)
Mar 08, 2002 2.569 2.569 2.503 2.525 567,946 -0.01(-0.54%)
Mar 07, 2002 2.565 2.565 2.502 2.539 737,055 -0.01(-0.34%)
Mar 06, 2002 2.525 2.548 2.499 2.548 625,860 +0.04(+1.58%)
Mar 05, 2002 2.536 2.538 2.490 2.508 488,410 -0.03(-1.09%)
Mar 04, 2002 2.587 2.589 2.528 2.536 728,947 -0.03(-1.14%)
Mar 01, 2002 2.530 2.568 2.517 2.565 934,736 +0.05(+1.92%)
Feb 28, 2002 2.495 2.517 2.481 2.517 493,043 +0.02(+0.97%)
Feb 27, 2002 2.461 2.508 2.461 2.492 308,876 +0.03(+1.41%)
Feb 26, 2002 2.461 2.469 2.454 2.458 572,579 -0.00(-0.11%)
Feb 25, 2002 2.439 2.461 2.416 2.461 392,658 +0.03(+1.06%)
Feb 22, 2002 2.410 2.435 2.379 2.435 389,956 +0.04(+1.55%)
Feb 21, 2002 2.417 2.426 2.397 2.397 438,218 -0.03(-1.14%)
Feb 20, 2002 2.426 2.426 2.384 2.425 528,178 -0.00(-0.04%)
Feb 19, 2002 2.417 2.432 2.410 2.426 246,328 -0.01(-0.53%)
Feb 18, 2002 2.451 2.451 2.394 2.439 563,699 +0.00(+0.00%)
Feb 15, 2002 2.451 2.451 2.394 2.439 563,313 +0.01(+0.21%)
Feb 14, 2002 2.461 2.461 2.429 2.434 312,737 -0.03(-1.09%)
Feb 13, 2002 2.435 2.461 2.420 2.461 394,975 +0.03(+1.28%)
Feb 12, 2002 2.430 2.436 2.413 2.429 369,879 +0.00(+0.18%)
Feb 11, 2002 2.423 2.438 2.404 2.425 442,465 +0.00(+0.07%)
Feb 08, 2002 2.399 2.426 2.385 2.423 382,234 +0.02(+0.83%)
Feb 07, 2002 2.400 2.409 2.374 2.404 519,684 -0.00(-0.11%)
Feb 06, 2002 2.404 2.410 2.386 2.406 353,277 +0.01(+0.61%)
Feb 05, 2002 2.409 2.417 2.376 2.391 489,568 -0.02(-0.82%)
Feb 04, 2002 2.436 2.440 2.403 2.411 386,095 -0.03(-1.27%)
Feb 01, 2002 2.417 2.455 2.409 2.442 547,483 +0.03(+1.11%)
Jan 31, 2002 2.400 2.436 2.397 2.416 581,459 +0.01(+0.47%)
Jan 30, 2002 2.387 2.409 2.370 2.404 733,967 +0.01(+0.47%)
Jan 29, 2002 2.430 2.431 2.361 2.393 1,024,310 -0.05(-1.95%)
Jan 28, 2002 2.456 2.456 2.411 2.441 453,661 -0.02(-0.63%)
Jan 25, 2002 2.412 2.456 2.369 2.456 910,412 +0.04(+1.86%)
Jan 24, 2002 2.443 2.448 2.411 2.411 857,903 +0.02(+0.83%)
Jan 23, 2002 2.367 2.391 2.362 2.391 261,386 +0.03(+1.06%)
Jan 22, 2002 2.397 2.408 2.366 2.366 648,640 -0.03(-1.26%)
Jan 21, 2002 2.420 2.426 2.396 2.397 384,550 +0.00(+0.00%)
Jan 18, 2002 2.420 2.426 2.396 2.397 371,423 -0.02(-0.93%)
Jan 17, 2002 2.404 2.421 2.395 2.419 424,704 +0.01(+0.61%)
Jan 16, 2002 2.433 2.439 2.387 2.404 480,688 -0.03(-1.14%)
Jan 15, 2002 2.405 2.461 2.405 2.432 592,656 +0.03(+1.15%)
Jan 14, 2002 2.416 2.428 2.384 2.404 522,386 +0.01(+0.43%)
Jan 11, 2002 2.435 2.454 2.386 2.394 549,799 -0.02(-0.96%)
Jan 10, 2002 2.427 2.431 2.396 2.417 550,185 -0.01(-0.53%)
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.