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: 4:10 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 (%)
Mar 31, 2004 4.577 4.579 4.534 4.577 426,763 +0.00(+0.04%)
Mar 30, 2004 4.542 4.575 4.520 4.575 434,718 +0.03(+0.73%)
Mar 29, 2004 4.509 4.542 4.487 4.542 921,274 +0.06(+1.30%)
Mar 26, 2004 4.462 4.491 4.462 4.483 594,850 -0.00(-0.04%)
Mar 25, 2004 4.462 4.491 4.458 4.485 632,061 +0.02(+0.48%)
Mar 24, 2004 4.491 4.501 4.452 4.464 540,960 -0.02(-0.48%)
Mar 23, 2004 4.466 4.501 4.444 4.485 644,378 +0.04(+0.83%)
Mar 22, 2004 4.511 4.511 4.442 4.448 575,347 -0.07(-1.55%)
Mar 19, 2004 4.530 4.555 4.518 4.518 1,077,557 +0.00(+0.09%)
Mar 18, 2004 4.479 4.520 4.462 4.514 1,612,102 +0.04(+0.78%)
Mar 17, 2004 4.497 4.497 4.464 4.479 811,953 +0.01(+0.13%)
Mar 16, 2004 4.466 4.481 4.452 4.473 1,277,979 +0.02(+0.53%)
Mar 15, 2004 4.452 4.473 4.417 4.450 1,012,118 -0.01(-0.13%)
Mar 12, 2004 4.454 4.470 4.436 4.456 527,102 +0.00(+0.00%)
Mar 11, 2004 4.501 4.503 4.454 4.456 1,045,223 -0.04(-1.00%)
Mar 10, 2004 4.546 4.555 4.501 4.501 793,476 -0.03(-0.60%)
Mar 09, 2004 4.546 4.559 4.516 4.528 584,585 -0.04(-0.81%)
Mar 08, 2004 4.579 4.608 4.559 4.565 685,181 -0.01(-0.26%)
Mar 05, 2004 4.540 4.618 4.532 4.577 744,461 +0.04(+0.82%)
Mar 04, 2004 4.559 4.573 4.534 4.540 506,059 -0.01(-0.30%)
Mar 03, 2004 4.579 4.579 4.528 4.553 601,009 -0.04(-0.89%)
Mar 02, 2004 4.588 4.594 4.544 4.594 1,060,107 +0.01(+0.21%)
Mar 01, 2004 4.544 4.590 4.530 4.585 695,703 +0.07(+1.55%)
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%)
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.