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: 7:00 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 (%)
Apr 30, 2002 2.502 2.546 2.502 2.535 679,077 +0.03(+1.32%)
Apr 29, 2002 2.536 2.536 2.491 2.502 635,031 -0.03(-1.34%)
Apr 26, 2002 2.574 2.589 2.476 2.536 1,249,380 -0.03(-1.25%)
Apr 25, 2002 2.480 2.569 2.480 2.568 1,610,942 -0.06(-2.45%)
Apr 24, 2002 2.794 2.804 2.628 2.633 1,592,557 -0.16(-5.62%)
Apr 23, 2002 2.855 2.856 2.781 2.789 935,694 -0.08(-2.73%)
Apr 22, 2002 2.893 2.893 2.858 2.868 448,888 -0.03(-1.17%)
Apr 19, 2002 2.889 2.907 2.858 2.902 276,533 +0.02(+0.57%)
Apr 18, 2002 2.889 2.911 2.846 2.885 550,003 +0.00(+0.15%)
Apr 17, 2002 2.828 2.886 2.816 2.881 560,727 +0.06(+2.03%)
Apr 16, 2002 2.785 2.823 2.781 2.823 76,602 +0.04(+1.53%)
Apr 15, 2002 2.768 2.800 2.763 2.781 626,222 +0.01(+0.44%)
Apr 12, 2002 2.828 2.828 2.728 2.768 623,158 -0.05(-1.79%)
Apr 11, 2002 2.845 2.870 2.816 2.819 563,025 -0.05(-1.67%)
Apr 10, 2002 2.801 2.869 2.789 2.867 625,073 +0.07(+2.36%)
Apr 09, 2002 2.805 2.818 2.764 2.801 558,812 -0.00(-0.16%)
Apr 08, 2002 2.759 2.806 2.741 2.805 862,922 +0.06(+2.32%)
Apr 05, 2002 2.758 2.785 2.722 2.741 627,754 +0.00(+0.03%)
Apr 04, 2002 2.741 2.766 2.728 2.741 625,073 +0.01(+0.25%)
Apr 03, 2002 2.768 2.768 2.719 2.734 470,719 -0.03(-0.91%)
Apr 02, 2002 2.715 2.774 2.715 2.759 732,316 +0.03(+1.02%)
Apr 01, 2002 2.707 2.733 2.688 2.731 751,466 +0.03(+1.23%)
Mar 29, 2002 2.690 2.706 2.669 2.698 502,126 +0.00(+0.00%)
Mar 28, 2002 2.690 2.706 2.669 2.698 500,211 +0.01(+0.29%)
Mar 27, 2002 2.654 2.694 2.650 2.690 678,694 +0.04(+1.64%)
Mar 26, 2002 2.611 2.647 2.602 2.647 756,445 +0.05(+1.77%)
Mar 25, 2002 2.602 2.607 2.585 2.600 408,289 +0.00(+0.07%)
Mar 22, 2002 2.580 2.602 2.575 2.599 342,028 +0.01(+0.20%)
Mar 21, 2002 2.573 2.593 2.528 2.593 447,739 +0.02(+0.81%)
Mar 20, 2002 2.583 2.602 2.553 2.573 480,295 -0.02(-0.74%)
Mar 19, 2002 2.584 2.606 2.578 2.592 777,511 +0.00(+0.17%)
Mar 18, 2002 2.580 2.604 2.565 2.587 383,010 -0.00(-0.07%)
Mar 15, 2002 2.580 2.594 2.574 2.589 552,301 +0.01(+0.34%)
Mar 14, 2002 2.608 2.619 2.576 2.580 725,421 -0.02(-0.90%)
Mar 13, 2002 2.589 2.610 2.572 2.604 455,399 +0.01(+0.40%)
Mar 12, 2002 2.546 2.594 2.546 2.593 388,372 +0.03(+1.02%)
Mar 11, 2002 2.546 2.567 2.537 2.567 342,028 +0.02(+0.85%)
Mar 08, 2002 2.590 2.590 2.523 2.546 563,408 -0.01(-0.54%)
Mar 07, 2002 2.586 2.586 2.522 2.560 731,167 -0.01(-0.34%)
Mar 06, 2002 2.546 2.568 2.520 2.568 620,860 +0.04(+1.58%)
Mar 05, 2002 2.556 2.559 2.510 2.528 484,508 -0.03(-1.09%)
Mar 04, 2002 2.607 2.610 2.548 2.556 723,123 -0.03(-1.14%)
Mar 01, 2002 2.550 2.589 2.537 2.586 927,268 +0.05(+1.92%)
Feb 28, 2002 2.515 2.537 2.501 2.537 489,104 +0.02(+0.97%)
Feb 27, 2002 2.480 2.528 2.480 2.513 306,408 +0.03(+1.41%)
Feb 26, 2002 2.480 2.489 2.474 2.478 568,004 -0.00(-0.11%)
Feb 25, 2002 2.459 2.480 2.435 2.480 389,521 +0.03(+1.06%)
Feb 22, 2002 2.430 2.454 2.398 2.454 386,840 +0.04(+1.55%)
Feb 21, 2002 2.437 2.446 2.416 2.417 434,716 -0.03(-1.14%)
Feb 20, 2002 2.446 2.446 2.403 2.445 523,958 -0.00(-0.04%)
Feb 19, 2002 2.437 2.452 2.429 2.446 244,360 -0.01(-0.53%)
Feb 18, 2002 2.471 2.471 2.413 2.459 559,195 +0.00(+0.00%)
Feb 15, 2002 2.471 2.471 2.413 2.459 558,812 +0.01(+0.21%)
Feb 14, 2002 2.480 2.480 2.448 2.453 310,238 -0.03(-1.09%)
Feb 13, 2002 2.454 2.480 2.439 2.480 391,819 +0.03(+1.28%)
Feb 12, 2002 2.450 2.455 2.432 2.449 366,924 +0.00(+0.18%)
Feb 11, 2002 2.443 2.458 2.423 2.445 438,930 +0.00(+0.07%)
Feb 08, 2002 2.419 2.446 2.404 2.443 379,180 +0.02(+0.83%)
Feb 07, 2002 2.419 2.428 2.393 2.423 515,532 -0.00(-0.11%)
Feb 06, 2002 2.424 2.430 2.406 2.426 350,454 +0.01(+0.61%)
Feb 05, 2002 2.428 2.437 2.395 2.411 485,657 -0.02(-0.82%)
Feb 04, 2002 2.456 2.459 2.422 2.431 383,010 -0.03(-1.27%)
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.