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

Mdu Res Group Inc (NY: MDU )

25.52 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 2.125 2.141 2.123 2.129 381,093 +0.01(+0.45%)
Nov 27, 2002 2.139 2.161 2.096 2.120 655,387 -0.01(-0.29%)
Nov 26, 2002 2.126 2.144 2.110 2.126 1,509,773 -0.01(-0.33%)
Nov 25, 2002 2.091 2.134 2.091 2.133 1,050,694 +0.04(+1.99%)
Nov 22, 2002 2.091 2.102 2.082 2.091 1,130,601 +0.01(+0.33%)
Nov 21, 2002 2.074 2.090 2.069 2.084 1,127,528 +0.02(+0.84%)
Nov 20, 2002 2.082 2.082 2.051 2.067 5,182,019 -0.03(-1.57%)
Nov 19, 2002 2.080 2.132 2.079 2.100 1,510,542 -0.03(-1.59%)
Nov 18, 2002 2.149 2.157 2.126 2.134 594,305 +0.00(+0.00%)
Nov 15, 2002 2.088 2.134 2.088 2.134 516,319 +0.05(+2.20%)
Nov 14, 2002 2.043 2.092 2.043 2.088 465,609 +0.06(+3.04%)
Nov 13, 2002 2.064 2.064 2.000 2.026 397,996 -0.04(-1.93%)
Nov 12, 2002 2.093 2.106 2.057 2.066 687,273 -0.02(-1.04%)
Nov 11, 2002 2.117 2.120 2.083 2.088 320,778 -0.03(-1.23%)
Nov 08, 2002 2.145 2.149 2.102 2.114 242,408 -0.03(-1.46%)
Nov 07, 2002 2.174 2.174 2.102 2.145 439,486 -0.02(-0.72%)
Nov 06, 2002 2.181 2.203 2.150 2.161 544,363 -0.02(-0.72%)
Nov 05, 2002 2.187 2.190 2.161 2.176 641,941 -0.01(-0.48%)
Nov 04, 2002 2.167 2.226 2.161 2.187 708,018 +0.03(+1.20%)
Nov 01, 2002 2.128 2.169 2.128 2.161 452,932 +0.02(+0.93%)
Oct 31, 2002 2.160 2.166 2.112 2.141 569,718 +0.00(+0.12%)
Oct 30, 2002 2.095 2.147 2.087 2.138 640,789 +0.06(+2.71%)
Oct 29, 2002 2.115 2.122 2.061 2.082 542,058 -0.05(-2.20%)
Oct 28, 2002 2.134 2.167 2.117 2.128 437,565 -0.01(-0.45%)
Oct 25, 2002 2.117 2.148 2.065 2.138 907,785 +0.01(+0.65%)
Oct 24, 2002 2.103 2.127 2.051 2.124 1,076,049 +0.04(+1.70%)
Oct 23, 2002 1.970 2.089 1.965 2.089 1,093,721 +0.13(+6.50%)
Oct 22, 2002 2.039 2.058 1.944 1.961 1,674,581 -0.04(-1.82%)
Oct 21, 2002 1.968 2.021 1.959 1.997 792,919 +0.04(+1.86%)
Oct 18, 2002 1.945 1.974 1.931 1.961 682,279 +0.02(+0.80%)
Oct 17, 2002 1.909 1.948 1.902 1.945 789,461 +0.07(+3.46%)
Oct 16, 2002 1.957 1.957 1.875 1.880 540,137 -0.07(-3.69%)
Oct 15, 2002 1.949 1.990 1.918 1.952 1,016,119 +0.01(+0.31%)
Oct 14, 2002 1.926 1.977 1.909 1.946 713,781 -0.01(-0.44%)
Oct 11, 2002 1.943 1.973 1.930 1.955 558,577 +0.04(+1.99%)
Oct 10, 2002 1.826 1.917 1.814 1.917 624,270 +0.07(+4.00%)
Oct 09, 2002 1.910 1.930 1.839 1.843 657,692 -0.08(-3.93%)
Oct 08, 2002 1.950 1.950 1.867 1.918 684,968 -0.03(-1.60%)
Oct 07, 2002 1.996 2.018 1.948 1.950 1,805,581 -0.03(-1.58%)
Oct 04, 2002 2.063 2.063 1.975 1.981 538,601 -0.08(-3.99%)
Oct 03, 2002 2.052 2.108 2.052 2.063 737,599 +0.01(+0.55%)
Oct 02, 2002 2.039 2.089 2.032 2.052 1,190,147 +0.07(+3.37%)
Oct 01, 2002 1.990 2.014 1.961 1.985 861,300 +0.00(+0.22%)
Sep 30, 2002 1.977 1.997 1.933 1.981 565,492 +0.01(+0.26%)
Sep 27, 2002 2.013 2.022 1.970 1.976 798,297 -0.05(-2.27%)
Sep 26, 2002 1.944 2.029 1.944 2.022 696,493 +0.09(+4.72%)
Sep 25, 2002 1.926 1.952 1.919 1.931 890,113 +0.01(+0.59%)
Sep 24, 2002 1.920 1.931 1.893 1.919 622,349 -0.02(-0.94%)
Sep 23, 2002 1.919 1.951 1.917 1.938 658,076 +0.01(+0.72%)
Sep 20, 2002 1.959 1.959 1.910 1.924 1,034,944 -0.03(-1.77%)
Sep 19, 2002 2.033 2.033 1.958 1.958 459,462 -0.06(-2.84%)
Sep 18, 2002 2.027 2.052 2.000 2.016 783,699 -0.00(-0.04%)
Sep 17, 2002 2.059 2.062 2.007 2.016 707,634 -0.02(-1.02%)
Sep 16, 2002 1.996 2.048 1.996 2.037 634,642 +0.01(+0.64%)
Sep 13, 2002 1.983 2.058 1.970 2.024 1,208,203 +0.05(+2.78%)
Sep 12, 2002 2.000 2.019 1.957 1.970 1,342,661 -0.00(-0.04%)
Sep 11, 2002 2.004 2.022 1.970 1.970 1,444,465 -0.04(-2.11%)
Sep 10, 2002 2.056 2.067 2.004 2.013 1,455,990 -0.05(-2.64%)
Sep 09, 2002 2.130 2.130 2.062 2.068 812,127 -0.06(-2.97%)
Sep 06, 2002 2.095 2.135 2.093 2.131 620,044 +0.05(+2.25%)
Sep 05, 2002 2.115 2.132 2.084 2.084 577,017 -0.03(-1.48%)
Sep 04, 2002 2.065 2.115 2.044 2.115 745,666 +0.05(+2.27%)
Sep 03, 2002 2.082 2.091 2.043 2.069 641,173 -0.03(-1.20%)
Aug 30, 2002 2.121 2.127 2.094 2.094 666,144 -0.01(-0.66%)
Aug 29, 2002 2.126 2.126 2.102 2.108 1,086,806 -0.02(-0.82%)
Aug 28, 2002 2.246 2.246 2.119 2.125 1,180,159 -0.13(-5.73%)
Aug 27, 2002 2.287 2.287 2.246 2.254 764,875 -0.02(-0.69%)
Aug 26, 2002 2.219 2.270 2.207 2.270 480,592 +0.05(+2.35%)
Aug 23, 2002 2.256 2.256 2.196 2.218 409,905 -0.04(-1.65%)
Aug 22, 2002 2.182 2.268 2.180 2.255 682,663 +0.07(+3.34%)
Aug 21, 2002 2.134 2.182 2.117 2.182 560,114 +0.05(+2.28%)
Aug 20, 2002 2.141 2.142 2.100 2.134 432,187 +0.03(+1.57%)
Aug 16, 2002 2.074 2.113 2.056 2.101 561,267 +0.03(+1.30%)
Aug 15, 2002 2.065 2.126 2.062 2.074 596,226 +0.01(+0.42%)
Aug 14, 2002 2.025 2.065 2.006 2.065 567,413 +0.05(+2.63%)
Aug 13, 2002 2.068 2.068 2.009 2.012 643,862 -0.05(-2.64%)
Aug 12, 2002 2.039 2.085 2.001 2.067 418,357 +0.05(+2.63%)
Aug 07, 2002 1.965 2.016 1.926 2.014 777,936 +0.07(+3.85%)
Aug 06, 2002 1.878 1.952 1.878 1.939 922,767 +0.06(+3.28%)
Aug 05, 2002 1.939 1.970 1.866 1.878 668,065 -0.04(-2.08%)
Aug 02, 2002 1.951 1.960 1.910 1.918 695,341 -0.03(-1.73%)
Aug 01, 2002 1.979 1.991 1.922 1.951 1,480,961 -0.01(-0.31%)
Jul 31, 2002 1.909 1.957 1.890 1.957 1,187,074 +0.06(+3.01%)
Jul 30, 2002 1.851 1.918 1.846 1.900 1,560,867 +0.07(+3.89%)
Jul 29, 2002 1.818 1.898 1.783 1.829 1,858,980 +0.08(+4.56%)
Jul 26, 2002 1.713 1.754 1.691 1.749 1,203,209 +0.07(+4.24%)
Jul 25, 2002 1.606 1.696 1.568 1.678 4,025,294 +0.06(+3.42%)
Jul 24, 2002 1.713 1.713 1.562 1.623 5,134,767 -0.11(-6.45%)
Jul 23, 2002 1.883 1.894 1.730 1.734 1,070,287 -0.14(-7.62%)
Jul 22, 2002 1.887 1.908 1.857 1.878 1,177,469 -0.03(-1.32%)
Jul 19, 2002 2.006 2.006 1.890 1.903 1,525,140 -0.10(-5.15%)
Jul 17, 2002 2.036 2.061 1.983 2.006 553,583 +0.02(+1.00%)
Jul 12, 2002 2.041 2.054 1.969 1.986 511,325 -0.04(-1.84%)
Jul 11, 2002 2.039 2.056 2.004 2.023 865,526 -0.02(-0.77%)
Jul 10, 2002 2.126 2.165 2.038 2.039 1,050,694 -0.10(-4.74%)
Jul 09, 2002 2.183 2.231 2.138 2.141 802,523 -0.04(-1.95%)
Jul 08, 2002 2.221 2.221 2.183 2.183 1,213,581 -0.04(-1.72%)
Jul 05, 2002 2.225 2.228 2.207 2.221 845,165 +0.01(+0.43%)
Jul 04, 2002 2.217 2.222 2.207 2.212 16,941,736 +0.00(+0.00%)
Jul 03, 2002 2.217 2.222 2.207 2.212 857,459 -0.01(-0.55%)
Jul 02, 2002 2.319 2.319 2.212 2.224 787,925 -0.09(-4.08%)
Jul 01, 2002 2.303 2.377 2.300 2.318 1,512,462 +0.04(+1.64%)
Jun 28, 2002 2.285 2.301 2.275 2.281 1,197,830 +0.01(+0.57%)
Jun 27, 2002 2.281 2.283 2.234 2.268 800,986 +0.00(+0.19%)
Jun 26, 2002 2.319 2.324 2.248 2.264 1,296,177 -0.11(-4.68%)
Jun 25, 2002 2.421 2.426 2.361 2.375 716,470 -0.08(-3.22%)
Jun 21, 2002 2.430 2.473 2.430 2.454 1,997,664 -0.01(-0.60%)
Jun 20, 2002 2.495 2.510 2.462 2.469 2,919,664 -0.03(-1.04%)
Jun 19, 2002 2.524 2.524 2.482 2.495 514,782 -0.03(-1.14%)
Jun 18, 2002 2.508 2.553 2.508 2.523 482,897 +0.03(+1.32%)
Jun 17, 2002 2.477 2.521 2.467 2.490 457,926 +0.01(+0.53%)
Jun 14, 2002 2.489 2.508 2.430 2.477 6,569,244 -0.04(-1.45%)
Jun 12, 2002 2.465 2.516 2.446 2.514 306,180 +0.06(+2.33%)
Jun 11, 2002 2.495 2.523 2.452 2.456 334,608 -0.06(-2.38%)
Jun 10, 2002 2.561 2.561 2.500 2.516 269,684 -0.05(-2.06%)
Jun 07, 2002 2.525 2.587 2.516 2.569 377,251 +0.04(+1.58%)
Jun 06, 2002 2.547 2.559 2.507 2.529 620,044 -0.02(-0.68%)
Jun 05, 2002 2.551 2.554 2.517 2.547 287,356 -0.05(-2.07%)
May 31, 2002 2.592 2.629 2.585 2.600 502,489 -0.02(-0.76%)
May 28, 2002 2.620 2.620 2.565 2.620 562,035 -0.02(-0.66%)
May 27, 2002 2.616 2.640 2.594 2.638 256,623 +0.00(+0.00%)
May 24, 2002 2.616 2.640 2.594 2.638 242,793 +0.02(+0.83%)
May 23, 2002 2.565 2.616 2.564 2.616 424,887 +0.04(+1.65%)
May 22, 2002 2.556 2.582 2.530 2.574 280,825 +0.02(+0.68%)
May 21, 2002 2.568 2.587 2.534 2.556 364,573 -0.03(-1.14%)
May 20, 2002 2.553 2.592 2.547 2.586 407,600 +0.03(+1.29%)
May 17, 2002 2.555 2.555 2.528 2.553 519,392 +0.01(+0.41%)
May 16, 2002 2.562 2.571 2.516 2.542 2,573,914 -0.04(-1.45%)
May 15, 2002 2.587 2.590 2.572 2.580 446,785 -0.01(-0.47%)
May 14, 2002 2.553 2.598 2.553 2.592 351,512 +0.02(+0.84%)
May 13, 2002 2.552 2.576 2.536 2.570 376,098 +0.01(+0.30%)
May 10, 2002 2.547 2.562 2.534 2.562 459,462 +0.02(+0.65%)
May 09, 2002 2.541 2.562 2.534 2.546 656,540 +0.02(+0.69%)
May 08, 2002 2.504 2.539 2.473 2.528 824,420 +0.04(+1.67%)
May 07, 2002 2.482 2.509 2.443 2.487 528,997 -0.00(-0.14%)
May 06, 2002 2.529 2.534 2.479 2.490 714,549 -0.04(-1.54%)
May 03, 2002 2.525 2.547 2.495 2.529 13,829,988 +0.01(+0.41%)
May 02, 2002 2.516 2.532 2.494 2.519 432,955 +0.01(+0.28%)
May 01, 2002 2.536 2.536 2.491 2.512 451,011 -0.02(-0.62%)
Apr 30, 2002 2.495 2.538 2.495 2.528 681,126 +0.03(+1.32%)
Apr 29, 2002 2.528 2.528 2.483 2.495 636,947 -0.03(-1.34%)
Apr 26, 2002 2.567 2.581 2.469 2.528 1,253,150 -0.03(-1.25%)
Apr 25, 2002 2.473 2.561 2.473 2.561 1,615,803 -0.06(-2.45%)
Apr 24, 2002 2.785 2.796 2.620 2.625 1,597,363 -0.16(-5.62%)
Apr 23, 2002 2.846 2.848 2.772 2.781 938,518 -0.08(-2.73%)
Apr 22, 2002 2.884 2.884 2.849 2.859 450,242 -0.03(-1.17%)
Apr 19, 2002 2.881 2.898 2.849 2.893 277,368 +0.02(+0.57%)
Apr 18, 2002 2.881 2.902 2.837 2.876 551,662 +0.00(+0.15%)
Apr 17, 2002 2.820 2.877 2.808 2.872 562,419 +0.06(+2.03%)
Apr 16, 2002 2.777 2.815 2.773 2.815 76,833 +0.04(+1.53%)
Apr 15, 2002 2.760 2.791 2.755 2.772 628,111 +0.01(+0.44%)
Apr 12, 2002 2.819 2.820 2.720 2.760 625,038 -0.05(-1.79%)
Apr 11, 2002 2.836 2.862 2.808 2.810 564,724 -0.05(-1.67%)
Apr 10, 2002 2.792 2.860 2.781 2.858 626,959 +0.07(+2.36%)
Apr 09, 2002 2.797 2.810 2.756 2.792 560,498 -0.00(-0.16%)
Apr 08, 2002 2.751 2.797 2.733 2.797 865,526 +0.06(+2.32%)
Apr 05, 2002 2.750 2.777 2.714 2.733 629,648 +0.00(+0.03%)
Apr 04, 2002 2.733 2.757 2.720 2.732 626,959 +0.01(+0.25%)
Apr 03, 2002 2.759 2.759 2.711 2.725 472,140 -0.03(-0.92%)
Apr 02, 2002 2.707 2.766 2.707 2.751 734,526 +0.03(+1.02%)
Apr 01, 2002 2.698 2.725 2.680 2.723 753,734 +0.03(+1.23%)
Mar 29, 2002 2.682 2.698 2.661 2.690 503,642 +0.00(+0.00%)
Mar 28, 2002 2.682 2.698 2.661 2.690 501,721 +0.01(+0.29%)
Mar 27, 2002 2.646 2.685 2.642 2.682 680,742 +0.04(+1.64%)
Mar 26, 2002 2.603 2.639 2.594 2.639 758,728 +0.05(+1.77%)
Mar 25, 2002 2.594 2.599 2.577 2.593 409,521 +0.00(+0.07%)
Mar 22, 2002 2.573 2.594 2.567 2.591 343,060 +0.01(+0.20%)
Mar 21, 2002 2.566 2.586 2.521 2.586 449,090 +0.02(+0.81%)
Mar 20, 2002 2.575 2.594 2.545 2.565 481,744 -0.02(-0.74%)
Mar 19, 2002 2.576 2.598 2.570 2.584 779,857 +0.00(+0.17%)
Mar 18, 2002 2.573 2.596 2.557 2.580 384,166 -0.00(-0.07%)
Mar 15, 2002 2.573 2.587 2.567 2.581 553,967 +0.01(+0.34%)
Mar 14, 2002 2.600 2.611 2.568 2.573 727,611 -0.02(-0.90%)
Mar 13, 2002 2.581 2.602 2.564 2.596 456,773 +0.01(+0.40%)
Mar 12, 2002 2.538 2.587 2.538 2.586 389,544 +0.03(+1.02%)
Mar 11, 2002 2.538 2.560 2.529 2.560 343,060 +0.02(+0.86%)
Mar 08, 2002 2.582 2.582 2.515 2.538 565,108 -0.01(-0.54%)
Mar 07, 2002 2.578 2.578 2.515 2.552 733,373 -0.01(-0.34%)
Mar 06, 2002 2.538 2.561 2.512 2.561 622,733 +0.04(+1.58%)
Mar 05, 2002 2.548 2.551 2.502 2.521 485,970 -0.03(-1.09%)
Mar 04, 2002 2.600 2.602 2.541 2.548 725,306 -0.03(-1.14%)
Mar 01, 2002 2.542 2.581 2.529 2.578 930,066 +0.05(+1.92%)
Feb 28, 2002 2.508 2.529 2.494 2.529 490,580 +0.02(+0.97%)
Feb 27, 2002 2.473 2.521 2.473 2.505 307,333 +0.03(+1.41%)
Feb 26, 2002 2.473 2.482 2.467 2.470 569,718 -0.00(-0.11%)
Feb 25, 2002 2.451 2.473 2.428 2.473 390,697 +0.03(+1.06%)
Feb 22, 2002 2.423 2.447 2.390 2.447 388,008 +0.04(+1.55%)
Feb 21, 2002 2.430 2.438 2.409 2.410 436,028 -0.03(-1.14%)
Feb 20, 2002 2.438 2.438 2.396 2.437 525,539 -0.00(-0.04%)
Feb 19, 2002 2.430 2.444 2.422 2.438 245,098 -0.01(-0.53%)
Feb 18, 2002 2.463 2.463 2.406 2.451 560,882 +0.00(+0.00%)
Feb 15, 2002 2.463 2.463 2.406 2.451 560,498 +0.01(+0.21%)
Feb 14, 2002 2.473 2.473 2.441 2.446 311,174 -0.03(-1.09%)
Feb 13, 2002 2.447 2.473 2.432 2.473 393,002 +0.03(+1.28%)
Feb 12, 2002 2.443 2.448 2.425 2.442 368,031 +0.00(+0.18%)
Feb 11, 2002 2.436 2.450 2.416 2.437 440,254 +0.00(+0.07%)
Feb 08, 2002 2.411 2.438 2.397 2.436 380,324 +0.02(+0.83%)
Feb 07, 2002 2.412 2.421 2.386 2.416 517,087 -0.00(-0.11%)
Feb 06, 2002 2.416 2.423 2.398 2.418 351,512 +0.01(+0.61%)
Feb 05, 2002 2.421 2.430 2.388 2.403 487,122 -0.02(-0.82%)
Feb 04, 2002 2.449 2.452 2.415 2.423 384,166 -0.03(-1.27%)
Feb 01, 2002 2.429 2.468 2.421 2.455 544,747 +0.03(+1.11%)
Jan 31, 2002 2.412 2.449 2.410 2.428 578,554 +0.01(+0.47%)
Jan 30, 2002 2.399 2.421 2.382 2.416 730,300 +0.01(+0.47%)
Jan 29, 2002 2.443 2.443 2.373 2.405 1,019,193 -0.05(-1.95%)
Jan 28, 2002 2.469 2.469 2.423 2.453 451,395 -0.02(-0.63%)
Jan 25, 2002 2.424 2.469 2.381 2.469 905,864 +0.05(+1.86%)
Jan 24, 2002 2.456 2.460 2.423 2.423 853,617 +0.02(+0.83%)
Jan 23, 2002 2.379 2.403 2.374 2.403 260,080 +0.03(+1.06%)
Jan 22, 2002 2.409 2.420 2.378 2.378 645,399 -0.03(-1.26%)
Jan 21, 2002 2.432 2.438 2.408 2.409 382,629 +0.00(+0.00%)
Jan 18, 2002 2.432 2.438 2.408 2.409 369,568 -0.02(-0.93%)
Jan 17, 2002 2.416 2.433 2.407 2.431 422,582 +0.01(+0.61%)
Jan 16, 2002 2.445 2.451 2.399 2.416 478,287 -0.03(-1.14%)
Jan 15, 2002 2.417 2.473 2.417 2.444 589,695 +0.03(+1.15%)
Jan 14, 2002 2.428 2.440 2.396 2.416 519,777 +0.01(+0.43%)
Jan 11, 2002 2.447 2.466 2.398 2.406 547,052 -0.02(-0.96%)
Jan 10, 2002 2.439 2.443 2.408 2.430 547,437 -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.