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

Mdu Res Group Inc (NY: MDU )

25.12 -0.25 (-0.99%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 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 (%)
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.