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

Mdu Res Group Inc (NY: MDU )

24.86 +0.16 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 2.131 2.148 2.130 2.136 379,946 +0.01(+0.45%)
Nov 27, 2002 2.145 2.168 2.103 2.126 653,415 -0.01(-0.29%)
Nov 26, 2002 2.132 2.151 2.117 2.132 1,505,231 -0.01(-0.33%)
Nov 25, 2002 2.097 2.141 2.097 2.139 1,047,533 +0.04(+1.99%)
Nov 22, 2002 2.097 2.109 2.089 2.097 1,127,199 +0.01(+0.33%)
Nov 21, 2002 2.080 2.097 2.076 2.090 1,124,135 +0.02(+0.84%)
Nov 20, 2002 2.089 2.089 2.057 2.073 5,166,428 -0.03(-1.57%)
Nov 19, 2002 2.086 2.138 2.085 2.106 1,505,997 -0.03(-1.59%)
Nov 18, 2002 2.156 2.164 2.132 2.140 592,517 +0.00(+0.00%)
Nov 15, 2002 2.094 2.140 2.094 2.140 514,766 +0.05(+2.20%)
Nov 14, 2002 2.050 2.098 2.050 2.094 464,208 +0.06(+3.04%)
Nov 13, 2002 2.070 2.070 2.006 2.032 396,798 -0.04(-1.93%)
Nov 12, 2002 2.099 2.112 2.063 2.072 685,205 -0.02(-1.04%)
Nov 11, 2002 2.124 2.126 2.090 2.094 319,813 -0.03(-1.23%)
Nov 08, 2002 2.151 2.156 2.109 2.120 241,679 -0.03(-1.46%)
Nov 07, 2002 2.180 2.180 2.109 2.151 438,164 -0.02(-0.72%)
Nov 06, 2002 2.188 2.210 2.157 2.167 542,725 -0.02(-0.72%)
Nov 05, 2002 2.193 2.197 2.167 2.183 640,010 -0.01(-0.48%)
Nov 04, 2002 2.174 2.232 2.167 2.193 705,888 +0.03(+1.20%)
Nov 01, 2002 2.134 2.176 2.134 2.167 451,569 +0.02(+0.93%)
Oct 31, 2002 2.166 2.172 2.118 2.147 568,004 +0.00(+0.12%)
Oct 30, 2002 2.101 2.153 2.093 2.144 638,861 +0.06(+2.71%)
Oct 29, 2002 2.122 2.129 2.067 2.088 540,427 -0.05(-2.20%)
Oct 28, 2002 2.141 2.173 2.124 2.135 436,248 -0.01(-0.45%)
Oct 25, 2002 2.124 2.154 2.071 2.144 905,053 +0.01(+0.65%)
Oct 24, 2002 2.110 2.133 2.057 2.130 1,072,812 +0.04(+1.70%)
Oct 23, 2002 1.976 2.096 1.971 2.095 1,090,430 +0.13(+6.50%)
Oct 22, 2002 2.045 2.064 1.949 1.967 1,669,542 -0.04(-1.82%)
Oct 21, 2002 1.974 2.027 1.965 2.003 790,533 +0.04(+1.86%)
Oct 18, 2002 1.951 1.980 1.936 1.967 680,226 +0.02(+0.80%)
Oct 17, 2002 1.915 1.954 1.908 1.951 787,086 +0.07(+3.46%)
Oct 16, 2002 1.963 1.963 1.881 1.886 538,512 -0.07(-3.69%)
Oct 15, 2002 1.955 1.996 1.923 1.958 1,013,062 +0.01(+0.31%)
Oct 14, 2002 1.932 1.983 1.915 1.952 711,633 -0.01(-0.44%)
Oct 11, 2002 1.949 1.979 1.936 1.961 556,897 +0.04(+1.99%)
Oct 10, 2002 1.831 1.922 1.820 1.922 622,392 +0.07(+4.00%)
Oct 09, 2002 1.916 1.936 1.845 1.849 655,714 -0.08(-3.94%)
Oct 08, 2002 1.956 1.956 1.873 1.924 682,907 -0.03(-1.60%)
Oct 07, 2002 2.002 2.024 1.954 1.956 1,800,149 -0.03(-1.58%)
Oct 04, 2002 2.070 2.070 1.981 1.987 536,980 -0.08(-3.99%)
Oct 03, 2002 2.058 2.115 2.058 2.070 735,380 +0.01(+0.55%)
Oct 02, 2002 2.045 2.095 2.038 2.058 1,186,566 +0.07(+3.37%)
Oct 01, 2002 1.996 2.020 1.967 1.991 858,709 +0.00(+0.22%)
Sep 30, 2002 1.983 2.003 1.939 1.987 563,791 +0.01(+0.26%)
Sep 27, 2002 2.019 2.028 1.976 1.982 795,895 -0.05(-2.27%)
Sep 26, 2002 1.949 2.035 1.949 2.028 694,398 +0.09(+4.72%)
Sep 25, 2002 1.932 1.958 1.925 1.936 887,435 +0.01(+0.59%)
Sep 24, 2002 1.926 1.936 1.899 1.925 620,477 -0.02(-0.94%)
Sep 23, 2002 1.925 1.956 1.922 1.943 656,097 +0.01(+0.72%)
Sep 20, 2002 1.965 1.965 1.916 1.929 1,031,830 -0.03(-1.77%)
Sep 19, 2002 2.039 2.039 1.964 1.964 458,080 -0.06(-2.84%)
Sep 18, 2002 2.033 2.058 2.006 2.022 781,341 -0.00(-0.04%)
Sep 17, 2002 2.065 2.068 2.013 2.023 705,505 -0.02(-1.02%)
Sep 16, 2002 2.002 2.054 2.002 2.043 632,733 +0.01(+0.64%)
Sep 13, 2002 1.989 2.064 1.976 2.030 1,204,568 +0.05(+2.78%)
Sep 12, 2002 2.006 2.025 1.963 1.976 1,338,621 -0.00(-0.04%)
Sep 11, 2002 2.010 2.028 1.976 1.976 1,440,119 -0.04(-2.11%)
Sep 10, 2002 2.063 2.073 2.010 2.019 1,451,609 -0.05(-2.64%)
Sep 09, 2002 2.137 2.137 2.068 2.074 809,684 -0.06(-2.97%)
Sep 06, 2002 2.102 2.142 2.099 2.137 618,178 +0.05(+2.25%)
Sep 05, 2002 2.122 2.138 2.090 2.090 575,281 -0.03(-1.48%)
Sep 04, 2002 2.071 2.122 2.050 2.122 743,423 +0.05(+2.26%)
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.