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

Mdu Res Group Inc (NY: MDU )

27.28 +0.66 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 3.970 4.006 3.947 4.006 969,723 +0.06(+1.45%)
Jul 29, 2004 3.933 3.949 3.920 3.949 1,099,406 +0.02(+0.58%)
Jul 28, 2004 3.949 3.951 3.911 3.926 1,031,666 -0.01(-0.25%)
Jul 27, 2004 3.942 3.949 3.911 3.936 973,995 +0.01(+0.33%)
Jul 26, 2004 3.949 3.974 3.908 3.923 689,608 +0.00(+0.00%)
Jul 23, 2004 3.934 3.965 3.905 3.923 930,665 -0.01(-0.25%)
Jul 22, 2004 4.001 4.016 3.898 3.933 1,129,614 -0.07(-1.64%)
Jul 21, 2004 4.093 4.119 3.998 3.998 1,024,342 -0.06(-1.57%)
Jul 20, 2004 4.006 4.064 4.005 4.062 984,675 +0.05(+1.23%)
Jul 19, 2004 4.006 4.013 3.980 4.013 885,200 +0.00(+0.12%)
Jul 16, 2004 3.990 4.018 3.982 4.008 1,112,222 +0.03(+0.74%)
Jul 15, 2004 3.941 3.979 3.933 3.979 522,088 +0.03(+0.75%)
Jul 14, 2004 3.908 3.956 3.902 3.949 566,028 +0.02(+0.42%)
Jul 13, 2004 3.933 3.938 3.892 3.933 908,391 -0.01(-0.21%)
Jul 12, 2004 3.957 3.961 3.924 3.941 460,450 -0.01(-0.25%)
Jul 09, 2004 3.941 3.957 3.933 3.951 306,356 +0.01(+0.21%)
Jul 08, 2004 3.933 3.959 3.908 3.942 577,928 -0.00(-0.04%)
Jul 07, 2004 3.952 3.969 3.934 3.944 402,474 +0.01(+0.17%)
Jul 06, 2004 3.944 3.962 3.924 3.938 681,979 -0.02(-0.41%)
Jul 02, 2004 3.938 3.970 3.929 3.954 742,701 +0.04(+1.05%)
Jul 01, 2004 3.924 3.949 3.887 3.913 922,427 -0.02(-0.62%)
Jun 30, 2004 3.900 3.938 3.888 3.938 843,396 +0.04(+1.14%)
Jun 29, 2004 3.929 3.931 3.877 3.893 742,091 -0.02(-0.50%)
Jun 28, 2004 3.924 3.936 3.902 3.913 1,114,358 -0.00(-0.04%)
Jun 25, 2004 3.885 3.920 3.879 3.915 1,160,738 +0.06(+1.44%)
Jun 24, 2004 3.916 3.924 3.859 3.859 680,759 -0.06(-1.42%)
Jun 23, 2004 3.913 3.923 3.885 3.915 572,435 -0.01(-0.17%)
Jun 22, 2004 3.895 3.921 3.893 3.921 549,245 +0.04(+0.93%)
Jun 21, 2004 3.834 3.890 3.810 3.885 685,641 +0.01(+0.34%)
Jun 18, 2004 3.861 3.905 3.861 3.872 498,287 -0.02(-0.55%)
Jun 17, 2004 3.834 3.895 3.823 3.893 575,182 +0.04(+1.11%)
Jun 16, 2004 3.846 3.859 3.829 3.851 467,774 +0.03(+0.77%)
Jun 15, 2004 3.851 3.884 3.816 3.821 914,798 -0.02(-0.47%)
Jun 14, 2004 3.834 3.851 3.825 3.839 615,460 +0.01(+0.17%)
Jun 10, 2004 3.864 3.879 3.829 3.833 454,958 -0.03(-0.72%)
Jun 09, 2004 3.856 3.872 3.836 3.861 1,254,415 +0.02(+0.47%)
Jun 08, 2004 3.843 3.851 3.802 3.843 822,647 -0.02(-0.42%)
Jun 07, 2004 3.867 3.872 3.834 3.859 870,554 +0.01(+0.17%)
Jun 04, 2004 3.867 3.867 3.793 3.852 667,028 +0.00(+0.04%)
Jun 03, 2004 3.843 3.851 3.802 3.851 747,279 -0.00(-0.08%)
Jun 02, 2004 3.859 3.867 3.821 3.854 705,780 +0.02(+0.56%)
Jun 01, 2004 3.846 3.872 3.821 3.833 597,762 -0.01(-0.26%)
May 28, 2004 3.828 3.846 3.805 3.843 609,662 +0.02(+0.43%)
May 27, 2004 3.847 3.859 3.774 3.826 909,001 -0.01(-0.30%)
May 26, 2004 3.834 3.859 3.788 3.838 1,010,001 +0.01(+0.21%)
May 25, 2004 3.728 3.831 3.700 3.829 818,375 +0.10(+2.73%)
May 24, 2004 3.687 3.728 3.674 3.728 736,599 +0.06(+1.70%)
May 21, 2004 3.651 3.674 3.634 3.666 879,403 +0.01(+0.40%)
May 20, 2004 3.638 3.654 3.630 3.651 454,958 +0.01(+0.36%)
May 19, 2004 3.659 3.674 3.625 3.638 760,094 -0.01(-0.36%)
May 18, 2004 3.638 3.659 3.628 3.651 556,873 +0.02(+0.68%)
May 17, 2004 3.657 3.657 3.618 3.626 768,943 -0.04(-1.21%)
May 14, 2004 3.621 3.697 3.611 3.670 503,475 +0.03(+0.72%)
May 13, 2004 3.625 3.648 3.616 3.644 652,381 +0.03(+0.82%)
May 12, 2004 3.646 3.661 3.580 3.615 1,004,203 -0.02(-0.54%)
May 11, 2004 3.638 3.644 3.600 3.634 793,659 +0.01(+0.36%)
May 10, 2004 3.621 3.687 3.613 3.621 1,404,847 -0.03(-0.90%)
May 07, 2004 3.700 3.715 3.641 3.654 1,310,865 -0.07(-1.76%)
May 06, 2004 3.703 3.726 3.666 3.720 763,146 +0.01(+0.31%)
May 05, 2004 3.702 3.720 3.679 3.708 589,828 +0.01(+0.40%)
May 04, 2004 3.695 3.731 3.674 3.693 526,360 +0.02(+0.45%)
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.