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

Mdu Res Group Inc (NY: MDU )

24.67 -0.13 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2003 2.443 2.456 2.416 2.423 779,857 -0.02(-0.68%)
Mar 28, 2003 2.404 2.441 2.403 2.439 997,295 +0.04(+1.48%)
Mar 27, 2003 2.356 2.426 2.350 2.403 980,008 +0.05(+2.18%)
Mar 26, 2003 2.383 2.384 2.347 2.352 544,747 -0.03(-1.27%)
Mar 25, 2003 2.348 2.384 2.347 2.383 415,283 +0.04(+1.70%)
Mar 24, 2003 2.366 2.368 2.334 2.343 814,816 -0.03(-1.42%)
Mar 21, 2003 2.386 2.386 2.373 2.377 676,132 -0.00(-0.07%)
Mar 20, 2003 2.383 2.385 2.357 2.378 802,139 -0.00(-0.18%)
Mar 19, 2003 2.382 2.385 2.364 2.383 459,078 +0.01(+0.29%)
Mar 18, 2003 2.351 2.376 2.329 2.376 1,014,199 +0.03(+1.41%)
Mar 17, 2003 2.338 2.357 2.308 2.343 965,410 +0.01(+0.22%)
Mar 14, 2003 2.369 2.377 2.334 2.338 1,025,339 -0.03(-1.32%)
Mar 13, 2003 2.330 2.382 2.322 2.369 1,311,928 +0.04(+1.87%)
Mar 12, 2003 2.338 2.338 2.287 2.325 1,423,336 +0.02(+0.83%)
Mar 11, 2003 2.325 2.340 2.295 2.306 1,459,063 -0.03(-1.48%)
Mar 10, 2003 2.345 2.347 2.317 2.341 671,138 -0.00(-0.19%)
Mar 07, 2003 2.299 2.346 2.299 2.345 605,446 +0.04(+1.81%)
Mar 06, 2003 2.330 2.330 2.292 2.304 766,027 -0.03(-1.26%)
Mar 05, 2003 2.334 2.342 2.306 2.333 528,997 -0.01(-0.22%)
Mar 04, 2003 2.343 2.355 2.334 2.338 647,320 +0.00(+0.19%)
Mar 03, 2003 2.342 2.342 2.321 2.334 544,747 -0.01(-0.26%)
Feb 28, 2003 2.325 2.340 2.298 2.340 699,951 +0.04(+1.93%)
Feb 27, 2003 2.312 2.317 2.282 2.296 627,727 -0.01(-0.26%)
Feb 26, 2003 2.304 2.307 2.274 2.302 567,797 +0.01(+0.23%)
Feb 25, 2003 2.273 2.316 2.272 2.297 655,387 +0.01(+0.46%)
Feb 24, 2003 2.288 2.311 2.268 2.286 785,620 -0.00(-0.08%)
Feb 21, 2003 2.278 2.288 2.250 2.288 564,340 +0.06(+2.81%)
Feb 20, 2003 2.216 2.238 2.207 2.226 762,570 +0.02(+1.02%)
Feb 19, 2003 2.221 2.226 2.197 2.203 652,698 -0.01(-0.27%)
Feb 18, 2003 2.223 2.237 2.200 2.209 704,561 -0.00(-0.04%)
Feb 14, 2003 2.204 2.265 2.200 2.210 1,189,763 +0.01(+0.28%)
Feb 13, 2003 2.139 2.214 2.135 2.204 756,039 +0.03(+1.44%)
Feb 12, 2003 2.258 2.258 2.173 2.173 572,792 -0.08(-3.58%)
Feb 11, 2003 2.280 2.287 2.238 2.253 723,001 -0.02(-0.88%)
Feb 10, 2003 2.284 2.305 2.256 2.273 624,270 -0.00(-0.08%)
Feb 07, 2003 2.306 2.310 2.261 2.275 404,527 -0.03(-1.50%)
Feb 06, 2003 2.312 2.334 2.297 2.310 598,147 -0.02(-0.67%)
Feb 05, 2003 2.349 2.349 2.291 2.325 537,064 -0.01(-0.63%)
Feb 04, 2003 2.347 2.347 2.330 2.340 709,171 -0.02(-0.66%)
Feb 03, 2003 2.331 2.356 2.312 2.356 719,927 +0.03(+1.19%)
Jan 31, 2003 2.312 2.331 2.312 2.328 1,036,480 +0.02(+1.05%)
Jan 30, 2003 2.347 2.353 2.295 2.304 867,447 -0.03(-1.12%)
Jan 29, 2003 2.299 2.351 2.286 2.330 1,757,176 +0.04(+1.55%)
Jan 28, 2003 2.222 2.299 2.222 2.294 1,488,260 +0.12(+5.30%)
Jan 27, 2003 2.217 2.226 2.170 2.179 1,163,639 -0.06(-2.67%)
Jan 24, 2003 2.274 2.274 2.231 2.239 659,229 -0.03(-1.49%)
Jan 23, 2003 2.247 2.279 2.240 2.272 588,927 +0.03(+1.47%)
Jan 22, 2003 2.292 2.292 2.218 2.239 888,960 -0.03(-1.15%)
Jan 21, 2003 2.282 2.296 2.253 2.266 751,813 -0.01(-0.34%)
Jan 17, 2003 2.292 2.296 2.266 2.273 457,926 -0.02(-0.80%)
Jan 16, 2003 2.285 2.305 2.273 2.292 538,601 +0.02(+1.03%)
Jan 15, 2003 2.256 2.271 2.233 2.268 961,952 +0.01(+0.54%)
Jan 14, 2003 2.267 2.283 2.245 2.256 996,527 -0.01(-0.46%)
Jan 13, 2003 2.286 2.286 2.257 2.266 1,022,266 -0.02(-0.87%)
Jan 10, 2003 2.312 2.312 2.279 2.286 942,744 -0.03(-1.13%)
Jan 09, 2003 2.309 2.340 2.298 2.312 699,566 +0.00(+0.19%)
Jan 08, 2003 2.300 2.320 2.279 2.308 975,014 +0.01(+0.38%)
Jan 07, 2003 2.364 2.368 2.279 2.299 747,203 -0.06(-2.68%)
Jan 06, 2003 2.308 2.368 2.308 2.363 1,368,400 +0.07(+2.95%)
Jan 03, 2003 2.288 2.309 2.257 2.295 553,199 +0.02(+1.03%)
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.