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 -0.14 (-0.56%)
Official Closing Price Updated: 4:00 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 (%)
Nov 28, 2003 4.592 4.622 4.592 4.614 335,405 +0.02(+0.47%)
Nov 26, 2003 4.627 4.627 4.581 4.592 507,085 -0.01(-0.13%)
Nov 25, 2003 4.565 4.635 4.538 4.598 618,716 +0.02(+0.43%)
Nov 24, 2003 4.511 4.579 4.501 4.579 549,428 +0.10(+2.22%)
Nov 21, 2003 4.435 4.505 4.464 4.479 450,115 +0.04(+1.01%)
Nov 20, 2003 4.501 4.501 4.438 4.435 406,746 -0.05(-1.17%)
Nov 19, 2003 4.462 4.503 4.448 4.487 499,387 +0.07(+1.68%)
Nov 18, 2003 4.423 4.512 4.401 4.413 834,279 -0.02(-0.44%)
Nov 17, 2003 4.427 4.458 4.423 4.433 690,571 -0.06(-1.34%)
Nov 14, 2003 4.516 4.546 4.493 4.493 362,094 -0.02(-0.35%)
Nov 13, 2003 4.530 4.548 4.462 4.509 441,134 -0.02(-0.47%)
Nov 12, 2003 4.415 4.530 4.415 4.530 1,095,008 +0.11(+2.60%)
Nov 11, 2003 4.376 4.413 4.382 4.415 511,191 +0.04(+0.89%)
Nov 10, 2003 4.368 4.394 4.366 4.376 642,839 -0.00(-0.09%)
Nov 07, 2003 4.427 4.427 4.372 4.380 396,481 -0.04(-0.93%)
Nov 06, 2003 4.446 4.446 4.415 4.421 321,547 -0.01(-0.13%)
Nov 05, 2003 4.403 4.458 4.331 4.427 1,208,691 +0.09(+2.16%)
Nov 04, 2003 4.403 4.421 4.331 4.333 1,031,714 -0.14(-3.14%)
Nov 03, 2003 4.409 4.479 4.411 4.473 533,402 +0.06(+1.46%)
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%)
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.