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

Mdu Res Group Inc (NY: MDU )

24.76 -0.13 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 4.456 4.446 4.386 4.409 600,239 -0.05(-1.05%)
Oct 30, 2003 6.677 4.511 4.448 4.456 701,349 +1.49(+50.15%)
Oct 29, 2003 2.950 2.979 2.931 2.968 814,519 +0.02(+0.59%)
Oct 28, 2003 2.966 2.966 2.932 2.950 1,068,190 -0.02(-0.70%)
Oct 27, 2003 2.956 2.971 2.945 2.971 647,073 +0.01(+0.50%)
Oct 24, 2003 3.026 3.026 2.955 2.956 1,080,893 -0.07(-2.23%)
Oct 23, 2003 3.040 3.044 3.006 3.024 619,743 -0.02(-0.80%)
Oct 22, 2003 3.046 3.057 3.033 3.048 426,891 +0.00(+0.06%)
Oct 21, 2003 3.018 3.051 3.018 3.046 573,551 +0.02(+0.80%)
Oct 20, 2003 3.039 3.039 3.009 3.022 1,333,410 -0.02(-0.80%)
Oct 17, 2003 3.087 3.087 3.046 3.046 380,314 -0.03(-0.99%)
Oct 16, 2003 3.065 3.077 3.059 3.077 543,911 +0.01(+0.37%)
Oct 15, 2003 3.074 3.074 3.052 3.065 463,460 +0.01(+0.23%)
Oct 14, 2003 3.074 3.074 3.074 3.059 618,203 -0.01(-0.48%)
Oct 13, 2003 3.065 3.078 3.065 3.073 545,451 +0.01(+0.25%)
Oct 10, 2003 3.038 3.073 3.038 3.065 588,563 +0.01(+0.48%)
Oct 09, 2003 3.039 3.048 3.033 3.051 803,741 +0.02(+0.74%)
Oct 08, 2003 3.031 3.048 3.031 3.028 418,422 -0.00(-0.09%)
Oct 07, 2003 3.029 3.034 3.022 3.031 665,935 +0.00(+0.06%)
Oct 06, 2003 3.018 3.031 3.001 3.029 492,715 +0.02(+0.57%)
Oct 03, 2003 3.013 3.019 3.002 3.012 886,502 +0.01(+0.26%)
Oct 02, 2003 2.975 3.009 2.972 3.004 559,693 +0.04(+1.28%)
Oct 01, 2003 2.923 2.966 2.918 2.966 566,622 +0.04(+1.39%)
Sep 30, 2003 2.942 2.953 2.925 2.925 466,539 -0.03(-0.94%)
Sep 29, 2003 2.914 2.955 2.904 2.953 672,094 +0.05(+1.73%)
Sep 26, 2003 2.904 2.911 2.882 2.903 362,992 -0.01(-0.18%)
Sep 25, 2003 2.955 2.957 2.907 2.908 659,391 -0.03(-1.12%)
Sep 24, 2003 2.970 2.970 2.941 2.941 403,025 -0.01(-0.41%)
Sep 23, 2003 2.928 2.981 2.930 2.953 828,762 +0.03(+0.86%)
Sep 22, 2003 2.927 2.942 2.918 2.928 461,535 -0.02(-0.70%)
Sep 19, 2003 2.946 2.951 2.940 2.949 613,969 +0.00(+0.15%)
Sep 18, 2003 2.934 2.951 2.927 2.944 918,066 +0.03(+0.95%)
Sep 17, 2003 2.949 2.949 2.917 2.917 1,053,948 -0.03(-1.17%)
Sep 16, 2003 2.930 2.951 2.927 2.951 625,132 +0.02(+0.83%)
Sep 15, 2003 2.923 2.932 2.910 2.927 1,259,887 +0.02(+0.60%)
Sep 12, 2003 2.914 2.916 2.901 2.910 623,977 +0.00(+0.00%)
Sep 11, 2003 2.914 2.926 2.910 2.910 710,587 -0.00(-0.15%)
Sep 10, 2003 2.942 2.949 2.910 2.914 1,483,534 -0.05(-1.66%)
Sep 09, 2003 2.985 2.985 2.951 2.963 635,910 -0.04(-1.41%)
Sep 08, 2003 2.988 3.007 2.979 3.006 561,618 +0.02(+0.75%)
Sep 05, 2003 3.012 3.013 2.970 2.983 475,393 -0.03(-0.89%)
Sep 04, 2003 3.020 3.029 3.004 3.010 619,743 -0.01(-0.32%)
Sep 03, 2003 2.957 3.021 2.957 3.020 752,930 +0.05(+1.81%)
Sep 02, 2003 2.941 2.972 2.934 2.966 986,969 +0.03(+0.88%)
Aug 29, 2003 2.944 2.951 2.935 2.940 654,772 -0.00(-0.09%)
Aug 28, 2003 2.942 2.950 2.927 2.942 1,032,777 +0.01(+0.24%)
Aug 27, 2003 2.959 2.979 2.931 2.936 1,831,514 +0.03(+0.89%)
Aug 26, 2003 2.910 2.918 2.892 2.910 544,681 +0.01(+0.18%)
Aug 25, 2003 2.905 2.923 2.901 2.904 390,707 +0.01(+0.36%)
Aug 22, 2003 2.918 2.925 2.878 2.894 782,185 -0.01(-0.18%)
Aug 21, 2003 2.918 2.918 2.880 2.899 1,152,106 -0.00(-0.03%)
Aug 20, 2003 2.871 2.905 2.865 2.900 1,520,872 +0.04(+1.55%)
Aug 19, 2003 2.845 2.869 2.845 2.856 426,121 +0.03(+1.01%)
Aug 18, 2003 2.866 2.866 2.814 2.827 878,418 -0.00(-0.09%)
Aug 15, 2003 2.810 2.842 2.806 2.830 647,458 +0.04(+1.40%)
Aug 14, 2003 2.806 2.810 2.789 2.791 560,463 +0.00(+0.03%)
Aug 13, 2003 2.813 2.813 2.775 2.790 750,620 -0.00(-0.03%)
Aug 12, 2003 2.762 2.792 2.751 2.791 554,689 +0.05(+1.67%)
Aug 11, 2003 2.745 2.757 2.714 2.745 522,739 +0.02(+0.73%)
Aug 08, 2003 2.719 2.734 2.705 2.725 542,371 +0.03(+1.03%)
Aug 07, 2003 2.667 2.698 2.652 2.697 551,994 +0.03(+1.14%)
Aug 06, 2003 2.671 2.676 2.645 2.667 784,109 -0.01(-0.19%)
Aug 05, 2003 2.702 2.711 2.645 2.672 1,239,101 -0.03(-1.25%)
Aug 04, 2003 2.710 2.724 2.665 2.706 726,754 +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.