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: 6:30 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 (%)
Jul 30, 2004 4.721 4.764 4.694 4.764 815,546 +0.07(+1.45%)
Jul 29, 2004 4.676 4.696 4.661 4.696 924,610 +0.03(+0.58%)
Jul 28, 2004 4.696 4.698 4.651 4.668 867,640 -0.01(-0.25%)
Jul 27, 2004 4.688 4.696 4.651 4.680 819,138 +0.02(+0.33%)
Jul 26, 2004 4.696 4.725 4.647 4.664 579,966 +0.00(+0.00%)
Jul 23, 2004 4.678 4.715 4.643 4.664 782,698 -0.01(-0.25%)
Jul 22, 2004 4.758 4.776 4.635 4.676 950,016 -0.08(-1.64%)
Jul 21, 2004 4.867 4.898 4.754 4.754 861,481 -0.08(-1.57%)
Jul 20, 2004 4.764 4.832 4.762 4.830 828,120 +0.06(+1.22%)
Jul 19, 2004 4.764 4.772 4.733 4.772 744,461 +0.01(+0.12%)
Jul 16, 2004 4.744 4.777 4.735 4.766 935,388 +0.04(+0.74%)
Jul 15, 2004 4.686 4.731 4.676 4.731 439,081 +0.04(+0.75%)
Jul 14, 2004 4.647 4.703 4.639 4.696 476,034 +0.02(+0.42%)
Jul 13, 2004 4.676 4.682 4.627 4.676 763,965 -0.01(-0.21%)
Jul 12, 2004 4.705 4.709 4.666 4.686 387,243 -0.01(-0.25%)
Jul 09, 2004 4.686 4.705 4.676 4.698 257,648 +0.01(+0.21%)
Jul 08, 2004 4.676 4.707 4.647 4.688 486,042 -0.00(-0.04%)
Jul 07, 2004 4.700 4.719 4.678 4.690 338,485 +0.01(+0.17%)
Jul 06, 2004 4.690 4.711 4.666 4.682 573,551 -0.02(-0.41%)
Jul 02, 2004 4.682 4.721 4.672 4.701 624,619 +0.05(+1.05%)
Jul 01, 2004 4.666 4.696 4.622 4.653 775,769 -0.03(-0.62%)
Jun 30, 2004 4.637 4.682 4.624 4.682 709,304 +0.05(+1.14%)
Jun 29, 2004 4.672 4.674 4.610 4.629 624,105 -0.02(-0.50%)
Jun 28, 2004 4.666 4.680 4.639 4.653 937,185 -0.00(-0.04%)
Jun 25, 2004 4.620 4.661 4.612 4.655 976,191 +0.07(+1.44%)
Jun 24, 2004 4.657 4.666 4.588 4.588 572,524 -0.07(-1.42%)
Jun 23, 2004 4.653 4.664 4.620 4.655 481,423 -0.01(-0.17%)
Jun 22, 2004 4.631 4.662 4.629 4.662 461,920 +0.04(+0.93%)
Jun 21, 2004 4.559 4.625 4.530 4.620 576,630 +0.02(+0.34%)
Jun 18, 2004 4.590 4.643 4.590 4.604 419,064 -0.03(-0.55%)
Jun 17, 2004 4.559 4.631 4.546 4.629 483,733 +0.05(+1.11%)
Jun 16, 2004 4.573 4.588 4.553 4.579 393,402 +0.04(+0.77%)
Jun 15, 2004 4.579 4.618 4.538 4.544 769,354 -0.02(-0.47%)
Jun 14, 2004 4.559 4.579 4.548 4.565 517,607 +0.01(+0.17%)
Jun 10, 2004 4.594 4.612 4.553 4.557 382,624 -0.03(-0.72%)
Jun 09, 2004 4.585 4.604 4.561 4.590 1,054,974 +0.02(+0.47%)
Jun 08, 2004 4.569 4.579 4.520 4.569 691,854 -0.02(-0.42%)
Jun 07, 2004 4.598 4.604 4.559 4.588 732,143 +0.01(+0.17%)
Jun 04, 2004 4.598 4.598 4.511 4.581 560,976 +0.00(+0.04%)
Jun 03, 2004 4.569 4.579 4.520 4.579 628,468 -0.00(-0.09%)
Jun 02, 2004 4.588 4.598 4.544 4.583 593,567 +0.03(+0.56%)
Jun 01, 2004 4.573 4.604 4.544 4.557 502,723 -0.01(-0.26%)
May 28, 2004 4.551 4.573 4.524 4.569 512,731 +0.02(+0.43%)
May 27, 2004 4.575 4.588 4.487 4.549 764,478 -0.01(-0.30%)
May 26, 2004 4.559 4.588 4.505 4.563 849,420 +0.01(+0.21%)
May 25, 2004 4.433 4.555 4.399 4.553 688,261 +0.12(+2.73%)
May 24, 2004 4.384 4.433 4.368 4.433 619,486 +0.07(+1.70%)
May 21, 2004 4.341 4.368 4.322 4.359 739,585 +0.02(+0.40%)
May 20, 2004 4.325 4.345 4.316 4.341 382,624 +0.02(+0.36%)
May 19, 2004 4.351 4.368 4.310 4.325 639,246 -0.02(-0.36%)
May 18, 2004 4.325 4.351 4.314 4.341 468,335 +0.03(+0.68%)
May 17, 2004 4.349 4.349 4.302 4.312 646,688 -0.05(-1.21%)
May 14, 2004 4.306 4.396 4.294 4.364 423,427 +0.03(+0.72%)
May 13, 2004 4.310 4.337 4.300 4.333 548,658 +0.04(+0.82%)
May 12, 2004 4.335 4.353 4.257 4.298 844,544 -0.02(-0.54%)
May 11, 2004 4.325 4.333 4.281 4.322 667,475 +0.02(+0.36%)
May 10, 2004 4.306 4.384 4.296 4.306 1,181,489 -0.04(-0.90%)
May 07, 2004 4.399 4.417 4.329 4.345 1,102,450 -0.08(-1.76%)
May 06, 2004 4.403 4.431 4.359 4.423 641,812 +0.01(+0.31%)
May 05, 2004 4.401 4.423 4.374 4.409 496,051 +0.02(+0.40%)
May 04, 2004 4.394 4.436 4.368 4.392 442,673 +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.