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

Mdu Res Group Inc (NY: MDU )

24.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2003 2.319 2.338 2.319 2.335 1,033,362 +0.02(+1.05%)
Jan 30, 2003 2.354 2.360 2.302 2.311 864,837 -0.03(-1.12%)
Jan 29, 2003 2.306 2.358 2.293 2.337 1,751,890 +0.04(+1.55%)
Jan 28, 2003 2.229 2.306 2.229 2.301 1,483,782 +0.12(+5.30%)
Jan 27, 2003 2.224 2.232 2.177 2.185 1,160,138 -0.06(-2.67%)
Jan 24, 2003 2.281 2.281 2.238 2.245 657,246 -0.03(-1.49%)
Jan 23, 2003 2.254 2.286 2.247 2.279 587,155 +0.03(+1.47%)
Jan 22, 2003 2.298 2.298 2.224 2.246 886,286 -0.03(-1.15%)
Jan 21, 2003 2.289 2.303 2.260 2.272 749,551 -0.01(-0.34%)
Jan 17, 2003 2.298 2.303 2.272 2.280 456,548 -0.02(-0.79%)
Jan 16, 2003 2.292 2.312 2.280 2.298 536,980 +0.02(+1.03%)
Jan 15, 2003 2.263 2.278 2.239 2.275 959,058 +0.01(+0.54%)
Jan 14, 2003 2.274 2.290 2.251 2.263 993,529 -0.01(-0.46%)
Jan 13, 2003 2.293 2.293 2.264 2.273 1,019,190 -0.02(-0.87%)
Jan 10, 2003 2.319 2.319 2.285 2.293 939,907 -0.03(-1.13%)
Jan 09, 2003 2.316 2.347 2.305 2.319 697,462 +0.00(+0.19%)
Jan 08, 2003 2.307 2.327 2.286 2.315 972,080 +0.01(+0.38%)
Jan 07, 2003 2.372 2.375 2.286 2.306 744,955 -0.06(-2.68%)
Jan 06, 2003 2.315 2.375 2.315 2.370 1,364,283 +0.07(+2.95%)
Jan 03, 2003 2.295 2.316 2.264 2.302 551,535 +0.02(+1.03%)
Jan 02, 2003 2.249 2.278 2.237 2.278 853,730 +0.03(+1.43%)
Dec 31, 2002 2.249 2.249 2.215 2.246 615,497 +0.01(+0.43%)
Dec 30, 2002 2.206 2.241 2.203 2.237 864,071 +0.01(+0.59%)
Dec 27, 2002 2.240 2.248 2.202 2.224 667,970 -0.01(-0.58%)
Dec 26, 2002 2.230 2.249 2.224 2.237 388,372 +0.02(+0.71%)
Dec 24, 2002 2.260 2.262 2.189 2.221 264,277 -0.04(-1.73%)
Dec 23, 2002 2.197 2.260 2.197 2.260 550,769 +0.03(+1.44%)
Dec 20, 2002 2.227 2.237 2.202 2.228 867,518 +0.02(+1.03%)
Dec 19, 2002 2.221 2.245 2.189 2.205 520,128 -0.01(-0.67%)
Dec 18, 2002 2.243 2.243 2.197 2.220 525,490 -0.02(-0.78%)
Dec 17, 2002 2.228 2.243 2.211 2.238 698,994 +0.01(+0.43%)
Dec 16, 2002 2.206 2.237 2.199 2.228 653,798 +0.03(+1.59%)
Dec 13, 2002 2.197 2.206 2.185 2.193 751,849 +0.00(+0.04%)
Dec 12, 2002 2.163 2.202 2.146 2.192 822,323 +0.03(+1.41%)
Dec 11, 2002 2.150 2.163 2.127 2.162 886,669 +0.03(+1.39%)
Dec 10, 2002 2.139 2.147 2.101 2.132 626,988 -0.01(-0.69%)
Dec 09, 2002 2.171 2.171 2.131 2.147 774,447 -0.00(-0.12%)
Dec 06, 2002 2.158 2.158 2.130 2.150 459,995 -0.00(-0.16%)
Dec 05, 2002 2.168 2.174 2.134 2.153 586,389 +0.01(+0.53%)
Dec 04, 2002 2.159 2.173 2.134 2.142 682,141 -0.01(-0.40%)
Dec 03, 2002 2.112 2.167 2.112 2.151 461,144 -0.00(-0.04%)
Dec 02, 2002 2.144 2.161 2.135 2.151 533,916 +0.02(+0.73%)
Nov 29, 2002 2.131 2.148 2.130 2.136 379,946 +0.01(+0.45%)
Nov 27, 2002 2.145 2.168 2.103 2.126 653,415 -0.01(-0.29%)
Nov 26, 2002 2.132 2.151 2.117 2.132 1,505,231 -0.01(-0.33%)
Nov 25, 2002 2.097 2.141 2.097 2.139 1,047,533 +0.04(+1.99%)
Nov 22, 2002 2.097 2.109 2.089 2.097 1,127,199 +0.01(+0.33%)
Nov 21, 2002 2.080 2.097 2.076 2.090 1,124,135 +0.02(+0.84%)
Nov 20, 2002 2.089 2.089 2.057 2.073 5,166,428 -0.03(-1.57%)
Nov 19, 2002 2.086 2.138 2.085 2.106 1,505,997 -0.03(-1.59%)
Nov 18, 2002 2.156 2.164 2.132 2.140 592,517 +0.00(+0.00%)
Nov 15, 2002 2.094 2.140 2.094 2.140 514,766 +0.05(+2.20%)
Nov 14, 2002 2.050 2.098 2.050 2.094 464,208 +0.06(+3.04%)
Nov 13, 2002 2.070 2.070 2.006 2.032 396,798 -0.04(-1.93%)
Nov 12, 2002 2.099 2.112 2.063 2.072 685,205 -0.02(-1.04%)
Nov 11, 2002 2.124 2.126 2.090 2.094 319,813 -0.03(-1.23%)
Nov 08, 2002 2.151 2.156 2.109 2.120 241,679 -0.03(-1.46%)
Nov 07, 2002 2.180 2.180 2.109 2.151 438,164 -0.02(-0.72%)
Nov 06, 2002 2.188 2.210 2.157 2.167 542,725 -0.02(-0.72%)
Nov 05, 2002 2.193 2.197 2.167 2.183 640,010 -0.01(-0.48%)
Nov 04, 2002 2.174 2.232 2.167 2.193 705,888 +0.03(+1.20%)
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.