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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2004 9.693 9.872 9.674 9.856 2,921,969 +0.24(+2.55%)
Aug 30, 2004 9.701 9.709 9.612 9.612 1,214,655 -0.08(-0.80%)
Aug 27, 2004 9.647 9.713 9.600 9.689 1,258,927 +0.05(+0.52%)
Aug 26, 2004 9.557 9.650 9.549 9.639 2,821,841 +0.09(+0.94%)
Aug 25, 2004 9.573 9.600 9.534 9.549 2,051,195 -0.02(-0.20%)
Aug 24, 2004 9.643 9.674 9.561 9.569 733,581 -0.03(-0.28%)
Aug 23, 2004 9.666 9.705 9.573 9.596 850,181 -0.04(-0.44%)
Aug 20, 2004 9.635 9.654 9.569 9.639 657,134 +0.02(+0.20%)
Aug 19, 2004 9.713 9.720 9.596 9.619 933,835 +4.83(+100.89%)
Aug 17, 2004 4.827 4.837 4.779 4.788 601,279 -0.03(-0.72%)
Aug 16, 2004 4.749 4.823 4.749 4.823 431,911 +0.09(+1.97%)
Aug 13, 2004 4.740 4.765 4.720 4.730 424,704 -0.00(-0.04%)
Aug 12, 2004 4.773 4.773 4.730 4.732 466,917 -0.04(-0.81%)
Aug 11, 2004 4.806 4.808 4.755 4.771 1,088,273 -0.03(-0.73%)
Aug 10, 2004 4.798 4.806 4.759 4.806 732,036 +0.04(+0.90%)
Aug 09, 2004 4.765 4.779 4.726 4.763 429,337 +0.01(+0.20%)
Aug 06, 2004 4.761 4.784 4.724 4.753 480,559 -0.01(-0.12%)
Aug 05, 2004 4.827 4.847 4.759 4.759 472,065 -0.08(-1.61%)
Aug 04, 2004 4.779 4.862 4.761 4.837 610,030 +0.03(+0.65%)
Aug 03, 2004 4.779 4.817 4.769 4.806 534,870 +0.02(+0.32%)
Aug 02, 2004 4.740 4.798 4.713 4.790 599,734 +0.04(+0.86%)
Jul 30, 2004 4.707 4.749 4.680 4.749 818,007 +0.07(+1.45%)
Jul 29, 2004 4.662 4.681 4.647 4.681 927,400 +0.03(+0.58%)
Jul 28, 2004 4.681 4.683 4.637 4.654 870,258 -0.01(-0.25%)
Jul 27, 2004 4.674 4.681 4.637 4.666 821,610 +0.02(+0.33%)
Jul 26, 2004 4.681 4.711 4.633 4.650 581,716 +0.00(+0.00%)
Jul 23, 2004 4.664 4.701 4.629 4.650 785,060 -0.01(-0.25%)
Jul 22, 2004 4.744 4.761 4.621 4.662 952,883 -0.08(-1.64%)
Jul 21, 2004 4.852 4.884 4.740 4.740 864,081 -0.08(-1.57%)
Jul 20, 2004 4.749 4.817 4.748 4.816 830,619 +0.06(+1.22%)
Jul 19, 2004 4.749 4.757 4.718 4.757 746,708 +0.01(+0.12%)
Jul 16, 2004 4.730 4.763 4.720 4.751 938,211 +0.03(+0.74%)
Jul 15, 2004 4.672 4.716 4.662 4.716 440,406 +0.03(+0.75%)
Jul 14, 2004 4.633 4.689 4.625 4.681 477,471 +0.02(+0.42%)
Jul 13, 2004 4.662 4.668 4.614 4.662 766,270 -0.01(-0.21%)
Jul 12, 2004 4.691 4.695 4.652 4.672 388,411 -0.01(-0.25%)
Jul 09, 2004 4.672 4.691 4.662 4.683 258,426 +0.01(+0.21%)
Jul 08, 2004 4.662 4.693 4.633 4.674 487,509 -0.00(-0.04%)
Jul 07, 2004 4.685 4.705 4.664 4.676 339,506 +0.01(+0.17%)
Jul 06, 2004 4.676 4.697 4.652 4.668 575,281 -0.02(-0.41%)
Jul 02, 2004 4.668 4.707 4.658 4.687 626,503 +0.05(+1.05%)
Jul 01, 2004 4.652 4.681 4.608 4.639 778,110 -0.03(-0.62%)
Jun 30, 2004 4.623 4.668 4.610 4.668 711,444 +0.05(+1.14%)
Jun 29, 2004 4.658 4.660 4.596 4.615 625,989 -0.02(-0.50%)
Jun 28, 2004 4.652 4.666 4.625 4.639 940,013 -0.00(-0.04%)
Jun 25, 2004 4.606 4.647 4.598 4.641 979,137 +0.07(+1.44%)
Jun 24, 2004 4.643 4.652 4.575 4.575 574,252 -0.07(-1.42%)
Jun 23, 2004 4.639 4.650 4.606 4.641 482,876 -0.01(-0.17%)
Jun 22, 2004 4.617 4.648 4.615 4.648 463,314 +0.04(+0.93%)
Jun 21, 2004 4.546 4.612 4.516 4.606 578,370 +0.02(+0.34%)
Jun 18, 2004 4.577 4.629 4.577 4.590 420,329 -0.03(-0.55%)
Jun 17, 2004 4.546 4.617 4.532 4.615 485,193 +0.05(+1.11%)
Jun 16, 2004 4.559 4.575 4.540 4.565 394,589 +0.03(+0.77%)
Jun 15, 2004 4.565 4.604 4.524 4.530 771,675 -0.02(-0.47%)
Jun 14, 2004 4.546 4.565 4.534 4.551 519,169 +0.01(+0.17%)
Jun 10, 2004 4.580 4.598 4.540 4.544 383,778 -0.03(-0.72%)
Jun 09, 2004 4.571 4.590 4.547 4.577 1,058,158 +0.02(+0.47%)
Jun 08, 2004 4.555 4.565 4.507 4.555 693,941 -0.02(-0.42%)
Jun 07, 2004 4.584 4.590 4.546 4.575 734,353 +0.01(+0.17%)
Jun 04, 2004 4.584 4.584 4.497 4.567 562,669 +0.00(+0.04%)
Jun 03, 2004 4.555 4.565 4.507 4.565 630,364 -0.00(-0.08%)
Jun 02, 2004 4.575 4.584 4.530 4.569 595,358 +0.03(+0.56%)
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.