Skip to main content

Mdu Res Group Inc (NY: MDU )

24.78 +0.30 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.540 4.573 4.491 4.514 879,958 -0.04(-0.81%)
Feb 26, 2004 4.544 4.557 4.501 4.551 531,208 +0.00(+0.00%)
Feb 25, 2004 4.501 4.551 4.481 4.551 381,597 +0.04(+0.82%)
Feb 24, 2004 4.511 4.530 4.470 4.514 1,254,113 -0.02(-0.34%)
Feb 23, 2004 4.571 4.571 4.520 4.530 532,491 -0.02(-0.43%)
Feb 20, 2004 4.627 4.635 4.534 4.549 897,665 -0.08(-1.68%)
Feb 19, 2004 4.676 4.686 4.612 4.627 853,013 -0.03(-0.63%)
Feb 18, 2004 4.672 4.688 4.641 4.657 885,860 -0.02(-0.38%)
Feb 17, 2004 4.655 4.676 4.637 4.674 863,791 +0.02(+0.50%)
Feb 13, 2004 4.637 4.657 4.620 4.651 621,539 +0.00(+0.08%)
Feb 12, 2004 4.637 4.647 4.594 4.647 464,743 +0.01(+0.29%)
Feb 11, 2004 4.602 4.633 4.579 4.633 1,066,266 +0.02(+0.46%)
Feb 10, 2004 4.608 4.625 4.592 4.612 636,167 +0.00(+0.00%)
Feb 09, 2004 4.579 4.614 4.563 4.612 355,678 +0.04(+0.94%)
Feb 06, 2004 4.579 4.588 4.559 4.569 730,090 +0.00(+0.04%)
Feb 05, 2004 4.536 4.583 4.530 4.567 1,401,928 +0.02(+0.51%)
Feb 04, 2004 4.530 4.561 4.503 4.544 802,201 +0.02(+0.47%)
Feb 03, 2004 4.637 4.645 4.481 4.522 1,534,089 -0.12(-2.52%)
Feb 02, 2004 4.618 4.661 4.592 4.639 590,231 +0.04(+0.80%)
Jan 30, 2004 4.627 4.645 4.588 4.602 474,238 -0.02(-0.34%)
Jan 29, 2004 4.639 4.674 4.602 4.618 566,879 -0.03(-0.71%)
Jan 28, 2004 4.725 4.744 4.633 4.651 623,335 -0.04(-0.87%)
Jan 27, 2004 4.701 4.703 4.674 4.692 902,541 +0.01(+0.29%)
Jan 26, 2004 4.672 4.682 4.641 4.678 878,931 +0.02(+0.46%)
Jan 23, 2004 4.668 4.709 4.637 4.657 763,195 -0.01(-0.25%)
Jan 22, 2004 4.715 4.742 4.637 4.668 766,018 -0.02(-0.33%)
Jan 21, 2004 4.692 4.703 4.670 4.684 1,076,787 +0.01(+0.17%)
Jan 20, 2004 4.657 4.678 4.620 4.676 1,361,382 +0.03(+0.63%)
Jan 16, 2004 4.696 4.696 4.633 4.647 643,865 -0.00(-0.08%)
Jan 15, 2004 4.676 4.705 4.622 4.651 2,234,155 -0.05(-1.12%)
Jan 14, 2004 4.725 4.738 4.666 4.703 597,673 -0.01(-0.12%)
Jan 13, 2004 4.686 4.725 4.680 4.709 708,791 +0.00(+0.08%)
Jan 12, 2004 4.731 4.737 4.694 4.705 843,518 -0.02(-0.45%)
Jan 09, 2004 4.696 4.733 4.696 4.727 951,812 +0.02(+0.33%)
Jan 08, 2004 4.672 4.711 4.666 4.711 2,124,064 +0.04(+0.75%)
Jan 07, 2004 4.692 4.694 4.661 4.676 1,128,625 +0.00(+0.00%)
Jan 06, 2004 4.684 4.725 4.670 4.676 1,194,834 -0.01(-0.17%)
Jan 05, 2004 4.688 4.709 4.664 4.684 774,999 +0.00(+0.00%)
Jan 02, 2004 4.676 4.713 4.653 4.684 648,228 +0.04(+0.97%)
Dec 31, 2003 4.696 4.711 4.639 4.639 626,928 -0.03(-0.58%)
Dec 30, 2003 4.686 4.694 4.649 4.666 533,774 -0.02(-0.33%)
Dec 29, 2003 4.680 4.696 4.672 4.682 715,976 +0.02(+0.46%)
Dec 26, 2003 4.676 4.686 4.661 4.661 168,857 -0.02(-0.33%)
Dec 24, 2003 4.657 4.682 4.653 4.676 209,147 +0.01(+0.13%)
Dec 23, 2003 4.686 4.690 4.668 4.670 472,955 -0.03(-0.54%)
Dec 22, 2003 4.676 4.696 4.661 4.696 512,988 +0.01(+0.21%)
Dec 19, 2003 4.682 4.686 4.647 4.686 593,824 +0.04(+0.92%)
Dec 18, 2003 4.659 4.668 4.627 4.643 478,600 +0.01(+0.25%)
Dec 17, 2003 4.618 4.645 4.614 4.631 574,834 -0.01(-0.13%)
Dec 16, 2003 4.637 4.647 4.614 4.637 491,945 +0.02(+0.38%)
Dec 15, 2003 4.655 4.659 4.610 4.620 769,354 +0.03(+0.72%)
Dec 12, 2003 4.588 4.588 4.546 4.587 530,182 +0.01(+0.13%)
Dec 11, 2003 4.544 4.608 4.544 4.581 611,787 +0.04(+0.90%)
Dec 10, 2003 4.569 4.588 4.511 4.540 810,670 -0.05(-1.10%)
Dec 09, 2003 4.725 4.725 4.573 4.590 532,491 -0.13(-2.85%)
Dec 08, 2003 4.676 4.735 4.676 4.725 652,077 +0.05(+1.08%)
Dec 05, 2003 4.637 4.680 4.624 4.674 499,900 +0.03(+0.71%)
Dec 04, 2003 4.637 4.641 4.598 4.641 525,049 +0.01(+0.29%)
Dec 03, 2003 4.657 4.664 4.618 4.627 492,458 -0.02(-0.42%)
Dec 02, 2003 4.647 4.653 4.627 4.647 506,059 -0.01(-0.17%)
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.