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

Mdu Res Group Inc (NY: MDU )

25.40 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2003 2.948 2.959 2.931 2.931 465,609 -0.03(-0.94%)
Sep 29, 2003 2.920 2.961 2.910 2.959 670,754 +0.05(+1.73%)
Sep 26, 2003 2.909 2.917 2.888 2.908 362,268 -0.01(-0.18%)
Sep 25, 2003 2.961 2.963 2.913 2.914 658,076 -0.03(-1.12%)
Sep 24, 2003 2.976 2.976 2.947 2.947 402,222 -0.01(-0.41%)
Sep 23, 2003 2.934 2.987 2.936 2.959 827,110 +0.03(+0.86%)
Sep 22, 2003 2.933 2.947 2.924 2.934 460,615 -0.02(-0.70%)
Sep 19, 2003 2.952 2.957 2.946 2.954 612,745 +0.00(+0.15%)
Sep 18, 2003 2.940 2.957 2.933 2.950 916,236 +0.03(+0.95%)
Sep 17, 2003 2.954 2.954 2.923 2.922 1,051,847 -0.03(-1.17%)
Sep 16, 2003 2.936 2.957 2.933 2.957 623,886 +0.02(+0.83%)
Sep 15, 2003 2.928 2.938 2.915 2.933 1,257,376 +0.02(+0.60%)
Sep 12, 2003 2.920 2.921 2.907 2.915 622,733 +0.00(+0.00%)
Sep 11, 2003 2.920 2.932 2.915 2.915 709,171 -0.00(-0.15%)
Sep 10, 2003 2.947 2.954 2.915 2.920 1,480,577 -0.05(-1.66%)
Sep 09, 2003 2.991 2.991 2.957 2.969 634,642 -0.04(-1.41%)
Sep 08, 2003 2.993 3.013 2.985 3.012 560,498 +0.02(+0.76%)
Sep 05, 2003 3.018 3.019 2.976 2.989 474,445 -0.03(-0.89%)
Sep 04, 2003 3.026 3.035 3.010 3.016 618,507 -0.01(-0.32%)
Sep 03, 2003 2.963 3.027 2.963 3.026 751,429 +0.05(+1.81%)
Sep 02, 2003 2.947 2.978 2.940 2.972 985,002 +0.03(+0.88%)
Aug 29, 2003 2.950 2.957 2.941 2.946 653,466 -0.00(-0.09%)
Aug 28, 2003 2.948 2.956 2.933 2.948 1,030,718 +0.01(+0.24%)
Aug 27, 2003 2.965 2.985 2.937 2.941 1,827,863 +0.03(+0.89%)
Aug 26, 2003 2.915 2.924 2.898 2.915 543,595 +0.01(+0.18%)
Aug 25, 2003 2.911 2.928 2.907 2.910 389,928 +0.01(+0.36%)
Aug 22, 2003 2.924 2.931 2.884 2.900 780,626 -0.01(-0.18%)
Aug 21, 2003 2.924 2.924 2.886 2.905 1,149,809 -0.00(-0.03%)
Aug 20, 2003 2.876 2.911 2.871 2.906 1,517,841 +0.04(+1.55%)
Aug 19, 2003 2.850 2.875 2.850 2.862 425,272 +0.03(+1.01%)
Aug 18, 2003 2.872 2.872 2.820 2.833 876,667 -0.00(-0.09%)
Aug 15, 2003 2.816 2.848 2.811 2.836 646,167 +0.04(+1.40%)
Aug 14, 2003 2.811 2.816 2.795 2.797 559,346 +0.00(+0.03%)
Aug 13, 2003 2.818 2.818 2.781 2.796 749,124 -0.00(-0.03%)
Aug 12, 2003 2.768 2.797 2.757 2.797 553,583 +0.05(+1.67%)
Aug 11, 2003 2.751 2.763 2.719 2.751 521,697 +0.02(+0.73%)
Aug 08, 2003 2.725 2.739 2.711 2.731 541,290 +0.03(+1.03%)
Aug 07, 2003 2.672 2.704 2.657 2.703 550,894 +0.03(+1.14%)
Aug 06, 2003 2.677 2.681 2.651 2.672 782,546 -0.01(-0.19%)
Aug 05, 2003 2.707 2.717 2.651 2.678 1,236,631 -0.03(-1.25%)
Aug 04, 2003 2.716 2.730 2.670 2.711 725,306 +0.00(+0.03%)
Aug 01, 2003 2.757 2.757 2.708 2.711 428,345 -0.04(-1.51%)
Jul 31, 2003 2.759 2.784 2.749 2.752 711,091 +0.00(+0.13%)
Jul 30, 2003 2.759 2.760 2.741 2.749 1,130,601 +0.00(+0.06%)
Jul 29, 2003 2.764 2.772 2.738 2.747 681,126 -0.00(-0.13%)
Jul 28, 2003 2.747 2.763 2.725 2.751 581,627 +0.01(+0.29%)
Jul 25, 2003 2.742 2.751 2.717 2.743 525,923 +0.01(+0.41%)
Jul 24, 2003 2.785 2.794 2.708 2.731 742,209 -0.02(-0.60%)
Jul 23, 2003 2.781 2.785 2.733 2.748 504,026 -0.01(-0.41%)
Jul 22, 2003 2.758 2.772 2.734 2.759 544,363 +0.02(+0.82%)
Jul 21, 2003 2.820 2.821 2.736 2.737 545,900 -0.06(-2.23%)
Jul 18, 2003 2.719 2.803 2.707 2.799 1,091,800 +0.08(+2.94%)
Jul 17, 2003 2.803 2.803 2.711 2.719 1,835,546 -0.10(-3.45%)
Jul 16, 2003 2.868 2.876 2.804 2.816 606,982 -0.04(-1.28%)
Jul 15, 2003 2.912 2.929 2.852 2.853 697,646 -0.06(-2.00%)
Jul 14, 2003 2.928 2.941 2.908 2.911 423,735 -0.02(-0.68%)
Jul 11, 2003 2.941 2.950 2.928 2.931 495,190 +0.01(+0.39%)
Jul 10, 2003 2.946 2.946 2.911 2.920 720,696 -0.03(-1.00%)
Jul 09, 2003 2.985 2.989 2.949 2.949 737,983 -0.05(-1.68%)
Jul 08, 2003 2.983 3.011 2.961 3.000 1,308,854 +0.04(+1.29%)
Jul 07, 2003 2.983 2.989 2.959 2.961 1,375,315 +0.00(+0.00%)
Jul 03, 2003 2.933 2.970 2.928 2.961 530,917 +0.01(+0.44%)
Jul 02, 2003 2.937 2.948 2.927 2.948 739,136 +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.