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

Mdu Res Group Inc (NY: MDU )

25.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2004 4.563 4.565 4.520 4.563 428,050 +0.00(+0.04%)
Mar 30, 2004 4.528 4.561 4.507 4.561 436,030 +0.03(+0.73%)
Mar 29, 2004 4.495 4.528 4.474 4.528 924,054 +0.06(+1.30%)
Mar 26, 2004 4.448 4.478 4.448 4.470 596,645 -0.00(-0.04%)
Mar 25, 2004 4.448 4.478 4.444 4.472 633,968 +0.02(+0.48%)
Mar 24, 2004 4.478 4.487 4.439 4.450 542,592 -0.02(-0.48%)
Mar 23, 2004 4.452 4.487 4.431 4.472 646,323 +0.04(+0.83%)
Mar 22, 2004 4.497 4.497 4.429 4.435 577,083 -0.07(-1.55%)
Mar 19, 2004 4.516 4.542 4.505 4.505 1,080,809 +0.00(+0.09%)
Mar 18, 2004 4.466 4.507 4.448 4.501 1,616,966 +0.03(+0.78%)
Mar 17, 2004 4.483 4.483 4.450 4.466 814,403 +0.01(+0.13%)
Mar 16, 2004 4.452 4.468 4.439 4.460 1,281,836 +0.02(+0.53%)
Mar 15, 2004 4.439 4.460 4.404 4.437 1,015,173 -0.01(-0.13%)
Mar 12, 2004 4.441 4.456 4.423 4.443 528,693 +0.00(+0.00%)
Mar 11, 2004 4.487 4.489 4.441 4.443 1,048,377 -0.04(-1.00%)
Mar 10, 2004 4.532 4.542 4.487 4.487 795,871 -0.03(-0.60%)
Mar 09, 2004 4.532 4.546 4.503 4.514 586,350 -0.04(-0.81%)
Mar 08, 2004 4.565 4.594 4.546 4.551 687,249 -0.01(-0.26%)
Mar 05, 2004 4.526 4.604 4.518 4.563 746,708 +0.04(+0.82%)
Mar 04, 2004 4.546 4.559 4.520 4.526 507,586 -0.01(-0.30%)
Mar 03, 2004 4.565 4.565 4.514 4.540 602,823 -0.04(-0.89%)
Mar 02, 2004 4.575 4.580 4.530 4.580 1,063,306 +0.01(+0.21%)
Mar 01, 2004 4.530 4.577 4.516 4.571 697,802 +0.07(+1.55%)
Feb 27, 2004 4.526 4.559 4.478 4.501 882,613 -0.04(-0.81%)
Feb 26, 2004 4.530 4.544 4.487 4.538 532,811 +0.00(+0.00%)
Feb 25, 2004 4.487 4.538 4.468 4.538 382,749 +0.04(+0.82%)
Feb 24, 2004 4.497 4.516 4.456 4.501 1,257,898 -0.02(-0.34%)
Feb 23, 2004 4.557 4.557 4.507 4.516 534,098 -0.02(-0.43%)
Feb 20, 2004 4.614 4.621 4.520 4.536 900,374 -0.08(-1.68%)
Feb 19, 2004 4.662 4.672 4.598 4.614 855,587 -0.03(-0.63%)
Feb 18, 2004 4.658 4.674 4.627 4.643 888,533 -0.02(-0.38%)
Feb 17, 2004 4.641 4.662 4.623 4.660 866,397 +0.02(+0.50%)
Feb 13, 2004 4.623 4.643 4.606 4.637 623,415 +0.00(+0.08%)
Feb 12, 2004 4.623 4.633 4.580 4.633 466,145 +0.01(+0.29%)
Feb 11, 2004 4.588 4.619 4.565 4.619 1,069,483 +0.02(+0.46%)
Feb 10, 2004 4.594 4.612 4.579 4.598 638,086 +0.00(+0.00%)
Feb 09, 2004 4.565 4.600 4.549 4.598 356,752 +0.04(+0.94%)
Feb 06, 2004 4.565 4.575 4.546 4.555 732,294 +0.00(+0.04%)
Feb 05, 2004 4.522 4.569 4.516 4.553 1,406,158 +0.02(+0.51%)
Feb 04, 2004 4.516 4.547 4.489 4.530 804,622 +0.02(+0.47%)
Feb 03, 2004 4.623 4.631 4.468 4.509 1,538,718 -0.12(-2.52%)
Feb 02, 2004 4.604 4.647 4.579 4.625 592,012 +0.04(+0.80%)
Jan 30, 2004 4.614 4.631 4.575 4.588 475,669 -0.02(-0.34%)
Jan 29, 2004 4.625 4.660 4.588 4.604 568,589 -0.03(-0.71%)
Jan 28, 2004 4.711 4.730 4.619 4.637 625,216 -0.04(-0.87%)
Jan 27, 2004 4.687 4.689 4.660 4.678 905,264 +0.01(+0.29%)
Jan 26, 2004 4.658 4.668 4.627 4.664 881,584 +0.02(+0.46%)
Jan 23, 2004 4.654 4.695 4.623 4.643 765,498 -0.01(-0.25%)
Jan 22, 2004 4.701 4.728 4.623 4.654 768,329 -0.02(-0.33%)
Jan 21, 2004 4.678 4.689 4.656 4.670 1,080,037 +0.01(+0.17%)
Jan 20, 2004 4.643 4.664 4.606 4.662 1,365,490 +0.03(+0.63%)
Jan 16, 2004 4.681 4.681 4.619 4.633 645,808 -0.00(-0.08%)
Jan 15, 2004 4.662 4.691 4.608 4.637 2,240,896 -0.05(-1.12%)
Jan 14, 2004 4.711 4.724 4.652 4.689 599,477 -0.01(-0.12%)
Jan 13, 2004 4.672 4.711 4.666 4.695 710,930 +0.00(+0.08%)
Jan 12, 2004 4.716 4.722 4.680 4.691 846,063 -0.02(-0.45%)
Jan 09, 2004 4.681 4.718 4.681 4.713 954,684 +0.02(+0.33%)
Jan 08, 2004 4.658 4.697 4.652 4.697 2,130,473 +0.03(+0.75%)
Jan 07, 2004 4.678 4.680 4.647 4.662 1,132,031 +0.00(+0.00%)
Jan 06, 2004 4.670 4.711 4.656 4.662 1,198,439 -0.01(-0.17%)
Jan 05, 2004 4.674 4.695 4.650 4.670 777,338 +0.00(+0.00%)
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.