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

Mdu Res Group Inc (NY: MDU )

24.78 -0.12 (-0.48%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
May 30, 2003 2.708 2.779 2.708 2.779 918,134 +0.08(+2.94%)
May 29, 2003 2.702 2.717 2.680 2.700 518,525 +0.00(+0.07%)
May 28, 2003 2.741 2.750 2.685 2.698 563,313 -0.06(-2.04%)
May 27, 2003 2.763 2.789 2.725 2.754 1,252,493 -0.01(-0.31%)
May 23, 2003 2.676 2.764 2.676 2.763 1,995,340 +0.06(+2.30%)
May 22, 2003 2.672 2.704 2.642 2.701 871,803 +0.03(+1.07%)
May 21, 2003 2.646 2.675 2.633 2.672 650,956 +0.01(+0.55%)
May 20, 2003 2.646 2.659 2.640 2.657 620,841 +0.02(+0.92%)
May 19, 2003 2.648 2.655 2.624 2.633 604,625 -0.01(-0.23%)
May 16, 2003 2.638 2.665 2.638 2.639 898,443 +0.01(+0.49%)
May 15, 2003 2.568 2.629 2.567 2.626 1,420,444 +0.06(+2.46%)
May 14, 2003 2.581 2.582 2.548 2.563 619,682 -0.01(-0.50%)
May 13, 2003 2.591 2.591 2.564 2.576 579,915 -0.01(-0.57%)
May 12, 2003 2.590 2.599 2.585 2.591 434,357 +0.00(+0.03%)
May 09, 2003 2.568 2.593 2.556 2.590 528,950 +0.03(+1.18%)
May 08, 2003 2.572 2.585 2.551 2.560 468,719 -0.01(-0.47%)
May 07, 2003 2.564 2.587 2.553 2.572 482,233 +0.00(+0.07%)
May 06, 2003 2.590 2.590 2.546 2.570 787,634 -0.02(-0.77%)
May 05, 2003 2.587 2.595 2.580 2.590 989,562 +0.01(+0.20%)
May 02, 2003 2.546 2.585 2.545 2.585 483,005 +0.03(+1.29%)
May 01, 2003 2.564 2.569 2.535 2.552 708,484 -0.02(-0.67%)
Apr 30, 2003 2.543 2.581 2.527 2.569 1,014,658 +0.04(+1.57%)
Apr 29, 2003 2.581 2.581 2.524 2.530 1,036,665 -0.04(-1.74%)
Apr 28, 2003 2.551 2.587 2.549 2.574 706,940 +0.04(+1.46%)
Apr 25, 2003 2.551 2.551 2.511 2.537 890,721 +0.01(+0.48%)
Apr 24, 2003 2.573 2.573 2.512 2.525 1,187,243 -0.03(-1.32%)
Apr 23, 2003 2.573 2.574 2.537 2.559 1,093,421 +0.03(+1.26%)
Apr 22, 2003 2.482 2.537 2.471 2.527 1,477,586 +0.06(+2.34%)
Apr 21, 2003 2.435 2.469 2.432 2.469 611,961 +0.05(+2.18%)
Apr 17, 2003 2.426 2.441 2.416 2.417 665,628 -0.01(-0.32%)
Apr 16, 2003 2.454 2.466 2.410 2.424 436,673 -0.03(-1.16%)
Apr 15, 2003 2.439 2.454 2.422 2.453 444,781 +0.01(+0.57%)
Apr 14, 2003 2.417 2.444 2.417 2.439 403,855 +0.02(+0.82%)
Apr 11, 2003 2.426 2.439 2.412 2.419 310,034 +0.00(+0.07%)
Apr 10, 2003 2.430 2.437 2.404 2.417 1,023,538 -0.02(-0.88%)
Apr 09, 2003 2.442 2.473 2.439 2.439 567,946 -0.00(-0.14%)
Apr 08, 2003 2.427 2.446 2.402 2.442 910,798 +0.01(+0.60%)
Apr 07, 2003 2.448 2.467 2.417 2.428 590,725 -0.01(-0.42%)
Apr 04, 2003 2.452 2.456 2.422 2.438 579,142 -0.01(-0.56%)
Apr 03, 2003 2.451 2.487 2.443 2.452 1,039,368 +0.00(+0.03%)
Apr 02, 2003 2.438 2.452 2.426 2.451 701,921 +0.03(+1.03%)
Apr 01, 2003 2.426 2.436 2.409 2.426 813,502 +0.02(+0.64%)
Mar 31, 2003 2.430 2.443 2.404 2.410 783,773 -0.02(-0.68%)
Mar 28, 2003 2.392 2.429 2.391 2.427 1,002,303 +0.04(+1.48%)
Mar 27, 2003 2.344 2.414 2.338 2.391 984,929 +0.05(+2.18%)
Mar 26, 2003 2.371 2.372 2.335 2.341 547,483 -0.03(-1.28%)
Mar 25, 2003 2.336 2.372 2.335 2.371 417,369 +0.04(+1.70%)
Mar 24, 2003 2.354 2.356 2.322 2.331 818,908 -0.03(-1.42%)
Mar 21, 2003 2.374 2.374 2.361 2.365 679,527 -0.00(-0.07%)
Mar 20, 2003 2.371 2.373 2.345 2.366 806,166 -0.00(-0.18%)
Mar 19, 2003 2.370 2.373 2.353 2.371 461,383 +0.01(+0.29%)
Mar 18, 2003 2.340 2.364 2.317 2.364 1,019,291 +0.03(+1.41%)
Mar 17, 2003 2.327 2.346 2.296 2.331 970,257 +0.01(+0.22%)
Mar 14, 2003 2.357 2.366 2.322 2.326 1,030,488 -0.03(-1.32%)
Mar 13, 2003 2.318 2.370 2.310 2.357 1,318,515 +0.04(+1.87%)
Mar 12, 2003 2.327 2.327 2.276 2.314 1,430,483 +0.02(+0.83%)
Mar 11, 2003 2.314 2.328 2.284 2.295 1,466,389 -0.03(-1.48%)
Mar 10, 2003 2.334 2.335 2.305 2.329 674,508 -0.00(-0.18%)
Mar 07, 2003 2.288 2.334 2.288 2.334 608,486 +0.04(+1.81%)
Mar 06, 2003 2.318 2.318 2.280 2.292 769,874 -0.03(-1.26%)
Mar 05, 2003 2.322 2.330 2.295 2.322 531,653 -0.01(-0.22%)
Mar 04, 2003 2.331 2.343 2.322 2.327 650,570 +0.00(+0.19%)
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.