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

Mdu Res Group Inc (NY: MDU )

25.27 +0.21 (+0.84%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 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 (%)
Feb 27, 2004 4.563 4.596 4.514 4.537 875,562 -0.04(-0.81%)
Feb 26, 2004 4.566 4.580 4.523 4.574 528,554 +0.00(+0.00%)
Feb 25, 2004 4.523 4.574 4.504 4.574 379,691 +0.04(+0.82%)
Feb 24, 2004 4.533 4.553 4.492 4.537 1,247,848 -0.02(-0.34%)
Feb 23, 2004 4.594 4.594 4.543 4.553 529,831 -0.02(-0.43%)
Feb 20, 2004 4.651 4.658 4.557 4.572 893,180 -0.08(-1.68%)
Feb 19, 2004 4.700 4.709 4.635 4.651 848,751 -0.03(-0.63%)
Feb 18, 2004 4.696 4.711 4.664 4.680 881,434 -0.02(-0.38%)
Feb 17, 2004 4.678 4.700 4.660 4.698 859,475 +0.02(+0.50%)
Feb 13, 2004 4.660 4.680 4.643 4.674 618,434 +0.00(+0.08%)
Feb 12, 2004 4.660 4.670 4.617 4.670 462,421 +0.01(+0.29%)
Feb 11, 2004 4.625 4.657 4.602 4.657 1,060,939 +0.02(+0.46%)
Feb 10, 2004 4.631 4.649 4.615 4.635 632,988 +0.00(+0.00%)
Feb 09, 2004 4.602 4.637 4.586 4.635 353,901 +0.04(+0.94%)
Feb 06, 2004 4.602 4.611 4.582 4.592 726,443 +0.00(+0.04%)
Feb 05, 2004 4.559 4.606 4.553 4.590 1,394,924 +0.02(+0.51%)
Feb 04, 2004 4.553 4.584 4.525 4.566 798,193 +0.02(+0.47%)
Feb 03, 2004 4.660 4.668 4.504 4.545 1,526,424 -0.12(-2.52%)
Feb 02, 2004 4.641 4.684 4.615 4.662 587,282 +0.04(+0.80%)
Jan 30, 2004 4.651 4.668 4.611 4.625 471,868 -0.02(-0.34%)
Jan 29, 2004 4.662 4.698 4.625 4.641 564,046 -0.03(-0.71%)
Jan 28, 2004 4.749 4.768 4.657 4.674 620,221 -0.04(-0.87%)
Jan 27, 2004 4.725 4.727 4.698 4.715 898,032 +0.01(+0.29%)
Jan 26, 2004 4.696 4.705 4.664 4.702 874,540 +0.02(+0.46%)
Jan 23, 2004 4.692 4.733 4.660 4.680 759,382 -0.01(-0.25%)
Jan 22, 2004 4.739 4.766 4.660 4.692 762,190 -0.02(-0.33%)
Jan 21, 2004 4.715 4.727 4.694 4.707 1,071,408 +0.01(+0.17%)
Jan 20, 2004 4.680 4.702 4.643 4.700 1,354,580 +0.03(+0.63%)
Jan 16, 2004 4.719 4.719 4.657 4.670 640,648 -0.00(-0.08%)
Jan 15, 2004 4.700 4.729 4.645 4.674 2,222,993 -0.05(-1.12%)
Jan 14, 2004 4.749 4.762 4.690 4.727 594,687 -0.01(-0.12%)
Jan 13, 2004 4.709 4.749 4.704 4.733 705,250 +0.00(+0.08%)
Jan 12, 2004 4.754 4.760 4.717 4.729 839,303 -0.02(-0.45%)
Jan 09, 2004 4.719 4.756 4.719 4.751 947,057 +0.02(+0.33%)
Jan 08, 2004 4.696 4.735 4.690 4.735 2,113,452 +0.04(+0.75%)
Jan 07, 2004 4.715 4.717 4.684 4.700 1,122,986 +0.00(+0.00%)
Jan 06, 2004 4.707 4.749 4.694 4.700 1,188,864 -0.01(-0.17%)
Jan 05, 2004 4.711 4.733 4.688 4.707 771,127 +0.00(+0.00%)
Jan 02, 2004 4.700 4.737 4.676 4.707 644,989 +0.05(+0.97%)
Dec 31, 2003 4.719 4.735 4.662 4.662 623,796 -0.03(-0.58%)
Dec 30, 2003 4.709 4.717 4.672 4.690 531,107 -0.02(-0.33%)
Dec 29, 2003 4.704 4.719 4.696 4.705 712,399 +0.02(+0.46%)
Dec 26, 2003 4.700 4.709 4.684 4.684 168,013 -0.02(-0.33%)
Dec 24, 2003 4.680 4.705 4.676 4.700 208,102 +0.01(+0.13%)
Dec 23, 2003 4.709 4.713 4.692 4.694 470,592 -0.03(-0.54%)
Dec 22, 2003 4.700 4.719 4.684 4.719 510,425 +0.01(+0.21%)
Dec 19, 2003 4.705 4.709 4.670 4.709 590,857 +0.04(+0.92%)
Dec 18, 2003 4.682 4.692 4.651 4.666 476,209 +0.01(+0.25%)
Dec 17, 2003 4.641 4.668 4.637 4.655 571,962 -0.01(-0.13%)
Dec 16, 2003 4.660 4.670 4.637 4.660 489,487 +0.02(+0.38%)
Dec 15, 2003 4.678 4.682 4.633 4.643 765,510 +0.03(+0.72%)
Dec 12, 2003 4.611 4.611 4.568 4.610 527,533 +0.01(+0.13%)
Dec 11, 2003 4.566 4.631 4.566 4.604 608,731 +0.04(+0.90%)
Dec 10, 2003 4.592 4.611 4.533 4.563 806,620 -0.05(-1.10%)
Dec 09, 2003 4.749 4.749 4.596 4.613 529,831 -0.14(-2.85%)
Dec 08, 2003 4.700 4.758 4.700 4.749 648,819 +0.05(+1.08%)
Dec 05, 2003 4.660 4.704 4.647 4.698 497,403 +0.03(+0.71%)
Dec 04, 2003 4.660 4.664 4.621 4.664 522,426 +0.01(+0.29%)
Dec 03, 2003 4.680 4.688 4.641 4.651 489,998 -0.02(-0.42%)
Dec 02, 2003 4.670 4.676 4.651 4.670 503,531 -0.01(-0.17%)
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.