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 +0.30 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.443 4.433 4.373 4.396 602,051 -0.05(-1.05%)
Oct 30, 2003 6.657 4.497 4.435 4.443 703,465 +1.48(+50.15%)
Oct 29, 2003 2.941 2.970 2.922 2.959 816,977 +0.02(+0.59%)
Oct 28, 2003 2.957 2.957 2.923 2.941 1,071,414 -0.02(-0.70%)
Oct 27, 2003 2.947 2.962 2.936 2.962 649,026 +0.01(+0.50%)
Oct 24, 2003 3.017 3.017 2.946 2.947 1,084,155 -0.07(-2.23%)
Oct 23, 2003 3.031 3.035 2.997 3.015 621,613 -0.02(-0.80%)
Oct 22, 2003 3.037 3.048 3.023 3.039 428,179 +0.00(+0.06%)
Oct 21, 2003 3.009 3.042 3.009 3.037 575,281 +0.02(+0.80%)
Oct 20, 2003 3.030 3.030 3.000 3.013 1,337,434 -0.02(-0.80%)
Oct 17, 2003 3.078 3.078 3.036 3.037 381,462 -0.03(-0.99%)
Oct 16, 2003 3.056 3.067 3.050 3.067 545,552 +0.01(+0.37%)
Oct 15, 2003 3.065 3.065 3.043 3.056 464,858 +0.01(+0.23%)
Oct 14, 2003 3.065 3.065 3.065 3.049 620,069 -0.01(-0.48%)
Oct 13, 2003 3.056 3.069 3.056 3.064 547,097 +0.01(+0.25%)
Oct 10, 2003 3.029 3.064 3.029 3.056 590,339 +0.01(+0.48%)
Oct 09, 2003 3.030 3.039 3.023 3.042 806,166 +0.02(+0.74%)
Oct 08, 2003 3.022 3.039 3.022 3.019 419,685 -0.00(-0.09%)
Oct 07, 2003 3.020 3.025 3.013 3.022 667,944 +0.00(+0.06%)
Oct 06, 2003 3.009 3.022 2.991 3.020 494,201 +0.02(+0.57%)
Oct 03, 2003 3.004 3.010 2.993 3.003 889,177 +0.01(+0.26%)
Oct 02, 2003 2.966 3.000 2.963 2.995 561,382 +0.04(+1.28%)
Oct 01, 2003 2.914 2.957 2.909 2.957 568,332 +0.04(+1.39%)
Sep 30, 2003 2.934 2.944 2.916 2.916 467,947 -0.03(-0.94%)
Sep 29, 2003 2.905 2.947 2.896 2.944 674,122 +0.05(+1.73%)
Sep 26, 2003 2.895 2.903 2.873 2.894 364,087 -0.01(-0.18%)
Sep 25, 2003 2.947 2.948 2.898 2.899 661,381 -0.03(-1.12%)
Sep 24, 2003 2.961 2.961 2.932 2.932 404,241 -0.01(-0.41%)
Sep 23, 2003 2.919 2.973 2.922 2.944 831,263 +0.03(+0.86%)
Sep 22, 2003 2.918 2.933 2.909 2.919 462,928 -0.02(-0.70%)
Sep 19, 2003 2.937 2.942 2.931 2.940 615,821 +0.00(+0.15%)
Sep 18, 2003 2.925 2.942 2.918 2.935 920,837 +0.03(+0.95%)
Sep 17, 2003 2.940 2.940 2.909 2.908 1,057,128 -0.03(-1.17%)
Sep 16, 2003 2.922 2.942 2.918 2.942 627,018 +0.02(+0.83%)
Sep 15, 2003 2.914 2.923 2.901 2.918 1,263,689 +0.02(+0.60%)
Sep 12, 2003 2.905 2.907 2.892 2.901 625,860 +0.00(+0.00%)
Sep 11, 2003 2.905 2.917 2.901 2.901 712,731 -0.00(-0.15%)
Sep 10, 2003 2.933 2.940 2.901 2.905 1,488,011 -0.05(-1.67%)
Sep 09, 2003 2.976 2.976 2.942 2.954 637,829 -0.04(-1.41%)
Sep 08, 2003 2.979 2.998 2.970 2.997 563,313 +0.02(+0.76%)
Sep 05, 2003 3.003 3.004 2.961 2.974 476,827 -0.03(-0.89%)
Sep 04, 2003 3.010 3.020 2.995 3.001 621,613 -0.01(-0.32%)
Sep 03, 2003 2.948 3.012 2.948 3.010 755,202 +0.05(+1.81%)
Sep 02, 2003 2.932 2.963 2.925 2.957 989,948 +0.03(+0.88%)
Aug 29, 2003 2.935 2.942 2.926 2.931 656,748 -0.00(-0.09%)
Aug 28, 2003 2.934 2.941 2.918 2.934 1,035,893 +0.01(+0.24%)
Aug 27, 2003 2.950 2.970 2.922 2.927 1,837,041 +0.03(+0.89%)
Aug 26, 2003 2.901 2.909 2.884 2.901 546,324 +0.01(+0.18%)
Aug 25, 2003 2.897 2.914 2.892 2.896 391,886 +0.01(+0.36%)
Aug 22, 2003 2.909 2.916 2.870 2.885 784,545 -0.01(-0.18%)
Aug 21, 2003 2.909 2.909 2.871 2.890 1,155,583 -0.00(-0.03%)
Aug 20, 2003 2.862 2.897 2.857 2.891 1,525,462 +0.04(+1.55%)
Aug 19, 2003 2.836 2.860 2.836 2.847 427,407 +0.03(+1.01%)
Aug 18, 2003 2.858 2.858 2.806 2.819 881,069 -0.00(-0.09%)
Aug 15, 2003 2.802 2.833 2.797 2.821 649,412 +0.04(+1.40%)
Aug 14, 2003 2.797 2.802 2.781 2.783 562,154 +0.00(+0.03%)
Aug 13, 2003 2.804 2.804 2.767 2.782 752,885 -0.00(-0.03%)
Aug 12, 2003 2.754 2.783 2.743 2.783 556,363 +0.05(+1.67%)
Aug 11, 2003 2.737 2.749 2.706 2.737 524,317 +0.02(+0.73%)
Aug 08, 2003 2.711 2.726 2.697 2.717 544,008 +0.03(+1.03%)
Aug 07, 2003 2.659 2.690 2.644 2.689 553,660 +0.03(+1.14%)
Aug 06, 2003 2.663 2.668 2.638 2.659 786,476 -0.01(-0.19%)
Aug 05, 2003 2.694 2.703 2.638 2.664 1,242,840 -0.03(-1.25%)
Aug 04, 2003 2.702 2.716 2.656 2.698 728,947 +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.