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

Mdu Res Group Inc (NY: MDU )

24.67 -0.13 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Sep 03, 2002 2.089 2.097 2.050 2.075 639,244 -0.03(-1.20%)
Aug 30, 2002 2.127 2.133 2.100 2.100 664,140 -0.01(-0.66%)
Aug 29, 2002 2.132 2.132 2.109 2.114 1,083,536 -0.02(-0.82%)
Aug 28, 2002 2.252 2.252 2.125 2.131 1,176,608 -0.13(-5.73%)
Aug 27, 2002 2.294 2.294 2.252 2.261 762,573 -0.02(-0.69%)
Aug 26, 2002 2.225 2.277 2.214 2.277 479,146 +0.05(+2.35%)
Aug 23, 2002 2.263 2.263 2.203 2.224 408,672 -0.04(-1.65%)
Aug 22, 2002 2.189 2.275 2.186 2.262 680,609 +0.07(+3.34%)
Aug 21, 2002 2.140 2.189 2.124 2.189 558,429 +0.05(+2.28%)
Aug 20, 2002 2.148 2.149 2.106 2.140 430,886 +0.03(+1.57%)
Aug 16, 2002 2.080 2.119 2.063 2.107 559,578 +0.03(+1.30%)
Aug 15, 2002 2.071 2.132 2.069 2.080 594,432 +0.01(+0.42%)
Aug 14, 2002 2.031 2.071 2.012 2.071 565,706 +0.05(+2.63%)
Aug 13, 2002 2.074 2.074 2.015 2.018 641,925 -0.05(-2.64%)
Aug 12, 2002 2.045 2.091 2.007 2.073 417,098 +0.05(+2.63%)
Aug 07, 2002 1.971 2.023 1.932 2.020 775,596 +0.07(+3.85%)
Aug 06, 2002 1.883 1.958 1.883 1.945 919,991 +0.06(+3.28%)
Aug 05, 2002 1.945 1.976 1.871 1.883 666,055 -0.04(-2.08%)
Aug 02, 2002 1.957 1.966 1.916 1.923 693,249 -0.03(-1.73%)
Aug 01, 2002 1.985 1.997 1.928 1.957 1,476,505 -0.01(-0.31%)
Jul 31, 2002 1.915 1.963 1.896 1.963 1,183,502 +0.06(+3.01%)
Jul 30, 2002 1.856 1.923 1.851 1.906 1,556,171 +0.07(+3.89%)
Jul 29, 2002 1.823 1.904 1.788 1.835 1,853,387 +0.08(+4.56%)
Jul 26, 2002 1.718 1.760 1.696 1.755 1,199,588 +0.07(+4.24%)
Jul 25, 2002 1.611 1.701 1.573 1.683 4,013,184 +0.06(+3.42%)
Jul 24, 2002 1.718 1.718 1.567 1.627 5,119,318 -0.11(-6.45%)
Jul 23, 2002 1.889 1.900 1.735 1.740 1,067,067 -0.14(-7.62%)
Jul 22, 2002 1.893 1.914 1.862 1.883 1,173,927 -0.03(-1.32%)
Jul 19, 2002 2.012 2.012 1.896 1.909 1,520,551 -0.10(-5.15%)
Jul 17, 2002 2.043 2.067 1.989 2.012 551,918 +0.02(+1.00%)
Jul 12, 2002 2.047 2.060 1.975 1.992 509,786 -0.04(-1.84%)
Jul 11, 2002 2.045 2.063 2.010 2.030 862,922 -0.02(-0.77%)
Jul 10, 2002 2.132 2.171 2.044 2.045 1,047,533 -0.10(-4.74%)
Jul 09, 2002 2.190 2.238 2.144 2.147 800,108 -0.04(-1.95%)
Jul 08, 2002 2.228 2.228 2.190 2.190 1,209,930 -0.04(-1.72%)
Jul 05, 2002 2.231 2.235 2.214 2.228 842,623 +0.01(+0.43%)
Jul 04, 2002 2.224 2.229 2.214 2.218 16,890,764 +0.00(+0.00%)
Jul 03, 2002 2.224 2.229 2.214 2.218 854,879 -0.01(-0.55%)
Jul 02, 2002 2.326 2.326 2.218 2.231 785,554 -0.09(-4.08%)
Jul 01, 2002 2.310 2.385 2.307 2.325 1,507,912 +0.04(+1.64%)
Jun 28, 2002 2.292 2.308 2.282 2.288 1,194,226 +0.01(+0.57%)
Jun 27, 2002 2.288 2.290 2.241 2.275 798,576 +0.00(+0.19%)
Jun 26, 2002 2.326 2.331 2.255 2.271 1,292,277 -0.11(-4.68%)
Jun 25, 2002 2.428 2.433 2.368 2.382 714,314 -0.08(-3.22%)
Jun 21, 2002 2.437 2.480 2.437 2.461 1,991,654 -0.01(-0.60%)
Jun 20, 2002 2.502 2.518 2.469 2.476 2,910,879 -0.03(-1.04%)
Jun 19, 2002 2.532 2.532 2.490 2.502 513,234 -0.03(-1.13%)
Jun 18, 2002 2.515 2.560 2.515 2.531 481,444 +0.03(+1.32%)
Jun 17, 2002 2.485 2.529 2.474 2.498 456,548 +0.01(+0.53%)
Jun 14, 2002 2.496 2.515 2.438 2.485 6,549,479 -0.04(-1.45%)
Jun 12, 2002 2.473 2.524 2.453 2.521 305,259 +0.06(+2.33%)
Jun 11, 2002 2.503 2.531 2.459 2.464 333,602 -0.06(-2.38%)
Jun 10, 2002 2.568 2.568 2.507 2.524 268,873 -0.05(-2.06%)
Jun 07, 2002 2.533 2.594 2.524 2.577 376,116 +0.04(+1.58%)
Jun 06, 2002 2.555 2.567 2.514 2.537 618,178 -0.02(-0.68%)
Jun 05, 2002 2.559 2.561 2.525 2.554 286,491 -0.05(-2.07%)
May 31, 2002 2.600 2.637 2.593 2.608 500,977 -0.02(-0.76%)
May 28, 2002 2.628 2.628 2.573 2.628 560,344 -0.02(-0.66%)
May 27, 2002 2.624 2.648 2.601 2.646 255,851 +0.00(+0.00%)
May 24, 2002 2.624 2.648 2.601 2.646 242,062 +0.02(+0.83%)
May 23, 2002 2.573 2.624 2.572 2.624 423,609 +0.04(+1.65%)
May 22, 2002 2.564 2.590 2.538 2.581 279,980 +0.02(+0.68%)
May 21, 2002 2.576 2.595 2.542 2.564 363,476 -0.03(-1.14%)
May 20, 2002 2.560 2.600 2.555 2.593 406,374 +0.03(+1.29%)
May 17, 2002 2.563 2.563 2.535 2.560 517,830 +0.01(+0.41%)
May 16, 2002 2.570 2.579 2.524 2.550 2,566,170 -0.04(-1.45%)
May 15, 2002 2.595 2.598 2.580 2.587 445,441 -0.01(-0.47%)
May 14, 2002 2.560 2.606 2.560 2.600 350,454 +0.02(+0.84%)
May 13, 2002 2.560 2.584 2.544 2.578 374,967 +0.01(+0.31%)
May 10, 2002 2.555 2.570 2.542 2.570 458,080 +0.02(+0.65%)
May 09, 2002 2.549 2.570 2.541 2.553 654,564 +0.02(+0.69%)
May 08, 2002 2.512 2.546 2.480 2.536 821,940 +0.04(+1.67%)
May 07, 2002 2.489 2.517 2.450 2.494 527,405 -0.00(-0.14%)
May 06, 2002 2.537 2.542 2.486 2.498 712,399 -0.04(-1.54%)
May 03, 2002 2.533 2.554 2.503 2.537 13,788,378 +0.01(+0.41%)
May 02, 2002 2.524 2.540 2.501 2.526 431,652 +0.01(+0.28%)
May 01, 2002 2.544 2.544 2.499 2.520 449,654 -0.02(-0.62%)
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%)
Feb 01, 2002 2.436 2.475 2.428 2.462 543,108 +0.03(+1.11%)
Jan 31, 2002 2.419 2.456 2.417 2.435 576,813 +0.01(+0.47%)
Jan 30, 2002 2.406 2.428 2.389 2.424 728,103 +0.01(+0.47%)
Jan 29, 2002 2.450 2.451 2.380 2.412 1,016,126 -0.05(-1.95%)
Jan 28, 2002 2.476 2.476 2.431 2.460 450,037 -0.02(-0.63%)
Jan 25, 2002 2.432 2.476 2.388 2.476 903,138 +0.05(+1.86%)
Jan 24, 2002 2.463 2.467 2.431 2.431 851,049 +0.02(+0.83%)
Jan 23, 2002 2.386 2.411 2.381 2.411 259,298 +0.03(+1.06%)
Jan 22, 2002 2.416 2.427 2.385 2.385 643,457 -0.03(-1.26%)
Jan 21, 2002 2.439 2.446 2.415 2.416 381,478 +0.00(+0.00%)
Jan 18, 2002 2.439 2.446 2.415 2.416 368,456 -0.02(-0.93%)
Jan 17, 2002 2.424 2.440 2.414 2.439 421,311 +0.01(+0.61%)
Jan 16, 2002 2.453 2.459 2.406 2.424 476,848 -0.03(-1.14%)
Jan 15, 2002 2.425 2.480 2.425 2.452 587,921 +0.03(+1.15%)
Jan 14, 2002 2.435 2.447 2.403 2.424 518,213 +0.01(+0.43%)
Jan 11, 2002 2.454 2.473 2.406 2.413 545,406 -0.02(-0.96%)
Jan 10, 2002 2.446 2.451 2.415 2.437 545,790 -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.