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

Mdu Res Group Inc (NY: MDU )

24.53 -0.16 (-0.65%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 25, 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 4.586 4.588 4.543 4.586 425,912 +0.00(+0.04%)
Mar 30, 2004 4.551 4.584 4.529 4.584 433,851 +0.03(+0.73%)
Mar 29, 2004 4.518 4.551 4.496 4.551 919,438 +0.06(+1.30%)
Mar 26, 2004 4.471 4.500 4.471 4.492 593,665 -0.00(-0.04%)
Mar 25, 2004 4.471 4.500 4.467 4.494 630,801 +0.02(+0.48%)
Mar 24, 2004 4.500 4.510 4.461 4.473 539,881 -0.02(-0.48%)
Mar 23, 2004 4.475 4.510 4.453 4.494 643,094 +0.04(+0.83%)
Mar 22, 2004 4.520 4.520 4.451 4.457 574,200 -0.07(-1.55%)
Mar 19, 2004 4.539 4.564 4.527 4.527 1,075,409 +0.00(+0.09%)
Mar 18, 2004 4.488 4.529 4.471 4.523 1,608,888 +0.04(+0.78%)
Mar 17, 2004 4.506 4.506 4.473 4.488 810,334 +0.01(+0.13%)
Mar 16, 2004 4.475 4.490 4.461 4.482 1,275,432 +0.02(+0.53%)
Mar 15, 2004 4.461 4.482 4.426 4.459 1,010,101 -0.01(-0.13%)
Mar 12, 2004 4.463 4.479 4.445 4.465 526,051 +0.00(+0.00%)
Mar 11, 2004 4.510 4.512 4.463 4.465 1,043,139 -0.04(-1.00%)
Mar 10, 2004 4.555 4.564 4.510 4.510 791,894 -0.03(-0.60%)
Mar 09, 2004 4.555 4.568 4.525 4.537 583,420 -0.04(-0.81%)
Mar 08, 2004 4.588 4.617 4.568 4.574 683,816 -0.01(-0.26%)
Mar 05, 2004 4.549 4.627 4.541 4.586 742,977 +0.04(+0.82%)
Mar 04, 2004 4.568 4.582 4.543 4.549 505,050 -0.01(-0.30%)
Mar 03, 2004 4.588 4.588 4.537 4.562 599,811 -0.04(-0.89%)
Mar 02, 2004 4.598 4.603 4.553 4.603 1,057,994 +0.01(+0.21%)
Mar 01, 2004 4.553 4.600 4.539 4.594 694,316 +0.07(+1.55%)
Feb 27, 2004 4.549 4.582 4.500 4.523 878,204 -0.04(-0.81%)
Feb 26, 2004 4.553 4.566 4.510 4.561 530,149 +0.00(+0.00%)
Feb 25, 2004 4.510 4.561 4.490 4.561 380,836 +0.04(+0.82%)
Feb 24, 2004 4.520 4.539 4.479 4.523 1,251,613 -0.02(-0.34%)
Feb 23, 2004 4.580 4.580 4.529 4.539 531,430 -0.02(-0.43%)
Feb 20, 2004 4.637 4.644 4.543 4.559 895,875 -0.08(-1.68%)
Feb 19, 2004 4.685 4.695 4.621 4.637 851,312 -0.03(-0.63%)
Feb 18, 2004 4.682 4.697 4.650 4.666 884,094 -0.02(-0.38%)
Feb 17, 2004 4.664 4.685 4.646 4.684 862,069 +0.02(+0.50%)
Feb 13, 2004 4.646 4.666 4.629 4.660 620,300 +0.00(+0.08%)
Feb 12, 2004 4.646 4.656 4.603 4.656 463,816 +0.01(+0.29%)
Feb 11, 2004 4.611 4.643 4.588 4.643 1,064,140 +0.02(+0.46%)
Feb 10, 2004 4.617 4.635 4.602 4.621 634,898 +0.00(+0.00%)
Feb 09, 2004 4.588 4.623 4.572 4.621 354,969 +0.04(+0.94%)
Feb 06, 2004 4.588 4.598 4.568 4.578 728,635 +0.00(+0.04%)
Feb 05, 2004 4.545 4.592 4.539 4.576 1,399,133 +0.02(+0.51%)
Feb 04, 2004 4.539 4.570 4.512 4.553 800,602 +0.02(+0.47%)
Feb 03, 2004 4.646 4.654 4.490 4.531 1,531,030 -0.12(-2.52%)
Feb 02, 2004 4.627 4.670 4.602 4.648 589,055 +0.04(+0.80%)
Jan 30, 2004 4.637 4.654 4.598 4.611 473,292 -0.02(-0.34%)
Jan 29, 2004 4.648 4.684 4.611 4.627 565,748 -0.03(-0.71%)
Jan 28, 2004 4.734 4.754 4.643 4.660 622,093 -0.04(-0.87%)
Jan 27, 2004 4.711 4.713 4.684 4.701 900,742 +0.01(+0.29%)
Jan 26, 2004 4.682 4.691 4.650 4.687 877,179 +0.02(+0.46%)
Jan 23, 2004 4.678 4.719 4.646 4.666 761,673 -0.01(-0.25%)
Jan 22, 2004 4.725 4.752 4.646 4.678 764,491 -0.02(-0.33%)
Jan 21, 2004 4.701 4.713 4.680 4.693 1,074,641 +0.01(+0.17%)
Jan 20, 2004 4.666 4.687 4.629 4.685 1,358,668 +0.03(+0.63%)
Jan 16, 2004 4.705 4.705 4.643 4.656 642,582 -0.00(-0.08%)
Jan 15, 2004 4.685 4.715 4.631 4.660 2,229,701 -0.05(-1.12%)
Jan 14, 2004 4.734 4.748 4.676 4.713 596,482 -0.01(-0.12%)
Jan 13, 2004 4.695 4.734 4.689 4.719 707,378 +0.00(+0.08%)
Jan 12, 2004 4.740 4.746 4.703 4.715 841,836 -0.02(-0.45%)
Jan 09, 2004 4.705 4.742 4.705 4.736 949,915 +0.02(+0.33%)
Jan 08, 2004 4.682 4.721 4.676 4.721 2,119,829 +0.04(+0.75%)
Jan 07, 2004 4.701 4.703 4.670 4.685 1,126,375 +0.00(+0.00%)
Jan 06, 2004 4.693 4.734 4.680 4.685 1,192,452 -0.01(-0.17%)
Jan 05, 2004 4.697 4.719 4.674 4.693 773,454 +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.