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

Mdu Res Group Inc (NY: MDU )

25.06 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 4.465 4.455 4.395 4.418 599,043 -0.05(-1.05%)
Oct 30, 2003 6.690 4.520 4.457 4.465 699,951 +1.49(+50.15%)
Oct 29, 2003 2.956 2.985 2.937 2.974 812,895 +0.02(+0.59%)
Oct 28, 2003 2.972 2.972 2.938 2.956 1,066,061 -0.02(-0.70%)
Oct 27, 2003 2.962 2.977 2.951 2.977 645,783 +0.01(+0.50%)
Oct 24, 2003 3.032 3.033 2.961 2.962 1,078,739 -0.07(-2.23%)
Oct 23, 2003 3.046 3.050 3.012 3.030 618,507 -0.02(-0.79%)
Oct 22, 2003 3.053 3.063 3.039 3.054 426,040 +0.00(+0.06%)
Oct 21, 2003 3.024 3.057 3.024 3.053 572,407 +0.02(+0.80%)
Oct 20, 2003 3.046 3.046 3.015 3.028 1,330,752 -0.02(-0.80%)
Oct 17, 2003 3.093 3.093 3.052 3.053 379,556 -0.03(-0.99%)
Oct 16, 2003 3.072 3.083 3.066 3.083 542,827 +0.01(+0.37%)
Oct 15, 2003 3.080 3.080 3.059 3.072 462,536 +0.01(+0.23%)
Oct 14, 2003 3.080 3.080 3.080 3.065 616,971 -0.01(-0.48%)
Oct 13, 2003 3.072 3.085 3.072 3.079 544,363 +0.01(+0.25%)
Oct 10, 2003 3.044 3.079 3.044 3.072 587,390 +0.01(+0.48%)
Oct 09, 2003 3.046 3.054 3.039 3.057 802,139 +0.02(+0.74%)
Oct 08, 2003 3.037 3.054 3.037 3.034 417,588 -0.00(-0.09%)
Oct 07, 2003 3.035 3.040 3.028 3.037 664,607 +0.00(+0.06%)
Oct 06, 2003 3.024 3.037 3.007 3.035 491,732 +0.02(+0.57%)
Oct 03, 2003 3.019 3.025 3.008 3.018 884,735 +0.01(+0.26%)
Oct 02, 2003 2.981 3.015 2.978 3.010 558,577 +0.04(+1.28%)
Oct 01, 2003 2.928 2.972 2.924 2.972 565,492 +0.04(+1.39%)
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%)
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.