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

Mdu Res Group Inc (NY: MDU )

25.48 +0.38 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2004 4.574 4.596 4.547 4.592 510,170 +0.02(+0.43%)
May 27, 2004 4.598 4.611 4.510 4.572 760,658 -0.01(-0.30%)
May 26, 2004 4.582 4.611 4.527 4.586 845,176 +0.01(+0.21%)
May 25, 2004 4.455 4.578 4.422 4.576 684,822 +0.12(+2.73%)
May 24, 2004 4.406 4.455 4.390 4.455 616,391 +0.07(+1.70%)
May 21, 2004 4.363 4.390 4.343 4.380 735,890 +0.02(+0.40%)
May 20, 2004 4.347 4.367 4.337 4.363 380,712 +0.02(+0.36%)
May 19, 2004 4.373 4.390 4.331 4.347 636,052 -0.02(-0.36%)
May 18, 2004 4.347 4.373 4.335 4.363 465,996 +0.03(+0.68%)
May 17, 2004 4.371 4.371 4.324 4.333 643,457 -0.05(-1.21%)
May 14, 2004 4.328 4.418 4.316 4.386 421,311 +0.03(+0.72%)
May 13, 2004 4.331 4.359 4.322 4.355 545,917 +0.04(+0.82%)
May 12, 2004 4.357 4.375 4.279 4.320 840,325 -0.02(-0.54%)
May 11, 2004 4.347 4.355 4.302 4.343 664,140 +0.02(+0.36%)
May 10, 2004 4.328 4.406 4.318 4.328 1,175,587 -0.04(-0.90%)
May 07, 2004 4.422 4.439 4.351 4.367 1,096,942 -0.08(-1.76%)
May 06, 2004 4.425 4.453 4.380 4.445 638,606 +0.01(+0.31%)
May 05, 2004 4.424 4.445 4.396 4.431 493,572 +0.02(+0.40%)
May 04, 2004 4.416 4.459 4.390 4.414 440,462 +0.02(+0.45%)
May 03, 2004 4.386 4.406 4.359 4.394 649,585 +0.01(+0.18%)
Apr 30, 2004 4.422 4.439 4.371 4.386 474,422 -0.03(-0.62%)
Apr 29, 2004 4.500 4.504 4.410 4.414 663,118 -0.08(-1.79%)
Apr 28, 2004 4.504 4.512 4.463 4.494 602,092 -0.01(-0.22%)
Apr 27, 2004 4.504 4.521 4.494 4.504 763,723 +0.00(+0.00%)
Apr 26, 2004 4.523 4.543 4.476 4.504 772,404 -0.01(-0.26%)
Apr 23, 2004 4.557 4.559 4.502 4.516 665,161 -0.05(-1.11%)
Apr 22, 2004 4.471 4.602 4.467 4.566 1,146,478 +0.12(+2.60%)
Apr 21, 2004 4.504 4.504 4.425 4.451 1,073,706 +0.10(+2.20%)
Apr 20, 2004 4.459 4.502 4.337 4.355 1,152,606 -0.10(-2.33%)
Apr 19, 2004 4.494 4.496 4.437 4.459 842,623 -0.05(-1.13%)
Apr 16, 2004 4.539 4.539 4.455 4.510 512,978 +0.05(+1.23%)
Apr 15, 2004 4.441 4.482 4.418 4.455 567,621 +0.03(+0.75%)
Apr 14, 2004 4.455 4.463 4.402 4.422 571,707 -0.04(-0.83%)
Apr 13, 2004 4.602 4.611 4.457 4.459 909,267 -0.12(-2.69%)
Apr 12, 2004 4.566 4.613 4.563 4.582 521,660 +0.01(+0.13%)
Apr 08, 2004 4.621 4.631 4.564 4.576 299,258 -0.01(-0.30%)
Apr 07, 2004 4.600 4.621 4.568 4.590 489,487 -0.02(-0.47%)
Apr 06, 2004 4.621 4.631 4.576 4.611 544,641 -0.03(-0.63%)
Apr 05, 2004 4.655 4.655 4.592 4.641 507,105 +0.00(+0.00%)
Apr 02, 2004 4.680 4.680 4.629 4.641 564,046 -0.01(-0.25%)
Apr 01, 2004 4.602 4.653 4.574 4.653 916,161 +0.05(+1.15%)
Mar 31, 2004 4.600 4.602 4.557 4.600 424,631 +0.00(+0.04%)
Mar 30, 2004 4.564 4.598 4.543 4.598 432,546 +0.03(+0.73%)
Mar 29, 2004 4.531 4.564 4.510 4.564 916,671 +0.06(+1.30%)
Mar 26, 2004 4.484 4.514 4.484 4.506 591,878 -0.00(-0.04%)
Mar 25, 2004 4.484 4.514 4.480 4.508 628,903 +0.02(+0.48%)
Mar 24, 2004 4.514 4.523 4.474 4.486 538,257 -0.02(-0.48%)
Mar 23, 2004 4.488 4.523 4.467 4.508 641,159 +0.04(+0.83%)
Mar 22, 2004 4.533 4.533 4.465 4.471 572,473 -0.07(-1.55%)
Mar 19, 2004 4.553 4.578 4.541 4.541 1,072,174 +0.00(+0.09%)
Mar 18, 2004 4.502 4.543 4.484 4.537 1,604,048 +0.04(+0.78%)
Mar 17, 2004 4.519 4.519 4.486 4.502 807,896 +0.01(+0.13%)
Mar 16, 2004 4.488 4.504 4.474 4.496 1,271,595 +0.02(+0.53%)
Mar 15, 2004 4.474 4.496 4.439 4.472 1,007,062 -0.01(-0.13%)
Mar 12, 2004 4.476 4.492 4.459 4.478 524,469 +0.00(+0.00%)
Mar 11, 2004 4.523 4.525 4.476 4.478 1,040,001 -0.05(-1.00%)
Mar 10, 2004 4.568 4.578 4.523 4.523 789,512 -0.03(-0.60%)
Mar 09, 2004 4.568 4.582 4.539 4.551 581,665 -0.04(-0.81%)
Mar 08, 2004 4.602 4.631 4.582 4.588 681,758 -0.01(-0.26%)
Mar 05, 2004 4.563 4.641 4.555 4.600 740,742 +0.04(+0.82%)
Mar 04, 2004 4.582 4.596 4.557 4.563 503,531 -0.01(-0.30%)
Mar 03, 2004 4.602 4.602 4.551 4.576 598,007 -0.04(-0.89%)
Mar 02, 2004 4.611 4.617 4.566 4.617 1,054,811 +0.01(+0.21%)
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.