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 (%)
Apr 30, 2003 2.555 2.594 2.540 2.582 1,009,589 +0.04(+1.57%)
Apr 29, 2003 2.594 2.594 2.536 2.542 1,031,486 -0.05(-1.74%)
Apr 28, 2003 2.564 2.600 2.561 2.587 703,408 +0.04(+1.46%)
Apr 25, 2003 2.564 2.564 2.523 2.550 886,271 +0.01(+0.48%)
Apr 24, 2003 2.586 2.586 2.525 2.538 1,181,311 -0.03(-1.32%)
Apr 23, 2003 2.586 2.587 2.550 2.572 1,087,959 +0.03(+1.26%)
Apr 22, 2003 2.495 2.550 2.483 2.540 1,470,204 +0.06(+2.34%)
Apr 21, 2003 2.447 2.482 2.444 2.482 608,903 +0.05(+2.18%)
Apr 17, 2003 2.438 2.453 2.428 2.429 662,302 -0.01(-0.32%)
Apr 16, 2003 2.466 2.478 2.422 2.436 434,492 -0.03(-1.16%)
Apr 15, 2003 2.451 2.466 2.434 2.465 442,559 +0.01(+0.57%)
Apr 14, 2003 2.430 2.456 2.430 2.451 401,837 +0.02(+0.82%)
Apr 11, 2003 2.438 2.451 2.424 2.431 308,485 +0.00(+0.07%)
Apr 10, 2003 2.443 2.449 2.416 2.430 1,018,424 -0.02(-0.88%)
Apr 09, 2003 2.455 2.485 2.451 2.451 565,108 -0.00(-0.14%)
Apr 08, 2003 2.439 2.458 2.414 2.455 906,248 +0.01(+0.60%)
Apr 07, 2003 2.460 2.480 2.430 2.440 587,774 -0.01(-0.42%)
Apr 04, 2003 2.464 2.469 2.434 2.450 576,249 -0.01(-0.56%)
Apr 03, 2003 2.463 2.500 2.456 2.464 1,034,175 +0.00(+0.03%)
Apr 02, 2003 2.450 2.464 2.438 2.463 698,414 +0.03(+1.03%)
Apr 01, 2003 2.438 2.449 2.421 2.438 809,438 +0.02(+0.64%)
Mar 31, 2003 2.443 2.456 2.416 2.423 779,857 -0.02(-0.68%)
Mar 28, 2003 2.404 2.441 2.403 2.439 997,295 +0.04(+1.48%)
Mar 27, 2003 2.356 2.426 2.350 2.403 980,008 +0.05(+2.18%)
Mar 26, 2003 2.383 2.384 2.347 2.352 544,747 -0.03(-1.27%)
Mar 25, 2003 2.348 2.384 2.347 2.383 415,283 +0.04(+1.70%)
Mar 24, 2003 2.366 2.368 2.334 2.343 814,816 -0.03(-1.42%)
Mar 21, 2003 2.386 2.386 2.373 2.377 676,132 -0.00(-0.07%)
Mar 20, 2003 2.383 2.385 2.357 2.378 802,139 -0.00(-0.18%)
Mar 19, 2003 2.382 2.385 2.364 2.383 459,078 +0.01(+0.29%)
Mar 18, 2003 2.351 2.376 2.329 2.376 1,014,199 +0.03(+1.41%)
Mar 17, 2003 2.338 2.357 2.308 2.343 965,410 +0.01(+0.22%)
Mar 14, 2003 2.369 2.377 2.334 2.338 1,025,339 -0.03(-1.32%)
Mar 13, 2003 2.330 2.382 2.322 2.369 1,311,928 +0.04(+1.87%)
Mar 12, 2003 2.338 2.338 2.287 2.325 1,423,336 +0.02(+0.83%)
Mar 11, 2003 2.325 2.340 2.295 2.306 1,459,063 -0.03(-1.48%)
Mar 10, 2003 2.345 2.347 2.317 2.341 671,138 -0.00(-0.19%)
Mar 07, 2003 2.299 2.346 2.299 2.345 605,446 +0.04(+1.81%)
Mar 06, 2003 2.330 2.330 2.292 2.304 766,027 -0.03(-1.26%)
Mar 05, 2003 2.334 2.342 2.306 2.333 528,997 -0.01(-0.22%)
Mar 04, 2003 2.343 2.355 2.334 2.338 647,320 +0.00(+0.19%)
Mar 03, 2003 2.342 2.342 2.321 2.334 544,747 -0.01(-0.26%)
Feb 28, 2003 2.325 2.340 2.298 2.340 699,951 +0.04(+1.93%)
Feb 27, 2003 2.312 2.317 2.282 2.296 627,727 -0.01(-0.26%)
Feb 26, 2003 2.304 2.307 2.274 2.302 567,797 +0.01(+0.23%)
Feb 25, 2003 2.273 2.316 2.272 2.297 655,387 +0.01(+0.46%)
Feb 24, 2003 2.288 2.311 2.268 2.286 785,620 -0.00(-0.08%)
Feb 21, 2003 2.278 2.288 2.250 2.288 564,340 +0.06(+2.81%)
Feb 20, 2003 2.216 2.238 2.207 2.226 762,570 +0.02(+1.02%)
Feb 19, 2003 2.221 2.226 2.197 2.203 652,698 -0.01(-0.27%)
Feb 18, 2003 2.223 2.237 2.200 2.209 704,561 -0.00(-0.04%)
Feb 14, 2003 2.204 2.265 2.200 2.210 1,189,763 +0.01(+0.28%)
Feb 13, 2003 2.139 2.214 2.135 2.204 756,039 +0.03(+1.44%)
Feb 12, 2003 2.258 2.258 2.173 2.173 572,792 -0.08(-3.58%)
Feb 11, 2003 2.280 2.287 2.238 2.253 723,001 -0.02(-0.88%)
Feb 10, 2003 2.284 2.305 2.256 2.273 624,270 -0.00(-0.08%)
Feb 07, 2003 2.306 2.310 2.261 2.275 404,527 -0.03(-1.50%)
Feb 06, 2003 2.312 2.334 2.297 2.310 598,147 -0.02(-0.67%)
Feb 05, 2003 2.349 2.349 2.291 2.325 537,064 -0.01(-0.63%)
Feb 04, 2003 2.347 2.347 2.330 2.340 709,171 -0.02(-0.66%)
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.