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

Mdu Res Group Inc (NY: MDU )

26.62 +0.46 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 30, 2004 8.914 8.950 8.829 8.950 1,894,896 -0.00(-0.04%)
Nov 29, 2004 9.032 9.078 8.921 8.953 1,449,397 -0.05(-0.51%)
Nov 26, 2004 8.953 9.042 8.953 8.999 544,973 +0.01(+0.15%)
Nov 24, 2004 8.898 9.003 8.878 8.986 1,565,349 +0.07(+0.73%)
Nov 23, 2004 8.816 8.921 8.747 8.921 1,893,981 +0.12(+1.42%)
Nov 22, 2004 8.740 8.803 8.678 8.796 1,136,022 +0.08(+0.94%)
Nov 19, 2004 8.721 8.737 8.642 8.714 1,118,935 +0.01(+0.11%)
Nov 18, 2004 8.708 8.727 8.668 8.704 1,027,394 +0.00(+0.04%)
Nov 17, 2004 8.767 8.799 8.658 8.701 1,360,603 +0.00(+0.04%)
Nov 16, 2004 8.708 8.737 8.675 8.698 1,027,089 -0.01(-0.11%)
Nov 15, 2004 8.819 8.826 8.688 8.708 1,335,887 -0.11(-1.26%)
Nov 12, 2004 8.737 8.829 8.685 8.819 1,076,521 +0.08(+0.94%)
Nov 11, 2004 8.799 8.799 8.734 8.737 1,340,159 -0.03(-0.34%)
Nov 10, 2004 8.783 8.816 8.753 8.767 1,718,223 -0.02(-0.22%)
Nov 09, 2004 8.734 8.793 8.717 8.786 1,089,336 +0.08(+0.87%)
Nov 08, 2004 8.760 8.767 8.694 8.711 1,286,455 -0.05(-0.56%)
Nov 05, 2004 8.685 8.760 8.668 8.760 1,439,328 +0.05(+0.56%)
Nov 04, 2004 8.554 8.711 8.495 8.711 1,866,824 +0.15(+1.72%)
Nov 03, 2004 8.390 8.563 8.390 8.563 1,421,630 +0.24(+2.87%)
Nov 02, 2004 8.432 8.436 8.314 8.324 984,980 -0.09(-1.09%)
Nov 01, 2004 8.419 8.439 8.370 8.416 768,333 +0.01(+0.12%)
Oct 29, 2004 8.357 8.413 8.334 8.406 717,070 +0.04(+0.43%)
Oct 28, 2004 8.472 8.488 8.357 8.370 760,705 -0.09(-1.08%)
Oct 27, 2004 8.472 8.521 8.406 8.462 982,539 +0.01(+0.12%)
Oct 26, 2004 8.472 8.504 8.377 8.452 1,342,295 +0.03(+0.39%)
Oct 25, 2004 8.445 8.504 8.396 8.419 1,503,407 -0.05(-0.62%)
Oct 22, 2004 8.390 8.521 8.347 8.472 2,097,202 +0.06(+0.70%)
Oct 21, 2004 8.488 8.488 8.357 8.413 3,107,814 -0.03(-0.39%)
Oct 20, 2004 8.259 8.481 8.259 8.445 2,608,916 +0.13(+1.62%)
Oct 19, 2004 8.685 8.685 8.291 8.311 3,717,781 -0.40(-4.55%)
Oct 18, 2004 8.731 8.767 8.688 8.708 993,218 -0.04(-0.49%)
Oct 15, 2004 8.734 8.767 8.681 8.750 611,798 +0.05(+0.56%)
Oct 14, 2004 8.721 8.747 8.652 8.701 717,070 +0.01(+0.15%)
Oct 13, 2004 8.767 8.767 8.622 8.688 1,305,373 -0.08(-0.90%)
Oct 12, 2004 8.678 8.767 8.662 8.767 1,041,125 +0.09(+1.06%)
Oct 11, 2004 8.662 8.685 8.642 8.675 717,680 +0.01(+0.15%)
Oct 08, 2004 8.586 8.681 8.570 8.662 1,044,787 +0.06(+0.72%)
Oct 07, 2004 8.662 8.668 8.583 8.599 860,789 -0.08(-0.94%)
Oct 06, 2004 8.603 8.685 8.603 8.681 529,411 +0.04(+0.45%)
Oct 05, 2004 8.570 8.642 8.563 8.642 696,931 +0.05(+0.61%)
Oct 04, 2004 8.645 8.678 8.573 8.590 1,252,279 -0.06(-0.64%)
Oct 01, 2004 8.622 8.665 8.596 8.645 1,337,717 +0.02(+0.19%)
Sep 30, 2004 8.596 8.662 8.576 8.629 875,131 +0.04(+0.50%)
Sep 29, 2004 8.586 8.613 8.537 8.586 1,309,340 +0.03(+0.38%)
Sep 28, 2004 8.504 8.563 8.488 8.554 956,602 +0.09(+1.08%)
Sep 27, 2004 8.455 8.498 8.422 8.462 580,369 -0.01(-0.12%)
Sep 24, 2004 8.455 8.508 8.439 8.472 794,880 -0.01(-0.12%)
Sep 23, 2004 8.547 8.567 8.481 8.481 1,164,705 -0.09(-1.03%)
Sep 22, 2004 8.521 8.599 8.465 8.570 1,860,416 +0.04(+0.46%)
Sep 21, 2004 8.501 8.537 8.481 8.531 1,469,231 +0.04(+0.42%)
Sep 20, 2004 8.514 8.524 8.472 8.495 921,817 -0.02(-0.23%)
Sep 17, 2004 8.455 8.514 8.449 8.514 1,626,987 +0.06(+0.70%)
Sep 16, 2004 8.367 8.465 8.357 8.455 1,193,083 +0.10(+1.18%)
Sep 15, 2004 8.285 8.360 8.285 8.357 1,057,602 +0.06(+0.67%)
Sep 14, 2004 8.337 8.337 8.272 8.301 1,076,826 -0.00(-0.04%)
Sep 13, 2004 8.357 8.373 8.295 8.304 1,047,533 -0.03(-0.31%)
Sep 10, 2004 8.373 8.373 8.295 8.331 807,390 +0.00(+0.00%)
Sep 09, 2004 8.324 8.377 8.291 8.331 1,118,630 +0.06(+0.67%)
Sep 08, 2004 8.373 8.393 8.265 8.275 912,052 -0.08(-0.98%)
Sep 07, 2004 8.373 8.413 8.308 8.357 1,139,989 -0.04(-0.43%)
Sep 03, 2004 8.406 8.422 8.327 8.393 679,538 -0.01(-0.16%)
Sep 02, 2004 8.357 8.406 8.341 8.406 784,505 +0.08(+0.94%)
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.