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

Mdu Res Group Inc (NY: MDU )

25.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 29, 2004 9.957 10.02 9.929 10.02 601,860 +0.04(+0.43%)
Oct 28, 2004 10.09 10.11 9.957 9.972 638,484 -0.11(-1.08%)
Oct 27, 2004 10.09 10.15 10.02 10.08 824,677 +0.01(+0.12%)
Oct 26, 2004 10.09 10.13 9.980 10.07 1,126,631 +0.04(+0.39%)
Oct 25, 2004 10.06 10.13 10.00 10.03 1,261,858 -0.06(-0.62%)
Oct 22, 2004 9.996 10.15 9.945 10.09 1,760,250 +0.07(+0.70%)
Oct 21, 2004 10.11 10.11 9.957 10.02 2,608,489 -0.04(-0.39%)
Oct 20, 2004 9.839 10.11 9.839 10.06 2,189,748 +0.16(+1.62%)
Oct 19, 2004 10.35 10.35 9.879 9.902 3,120,455 -0.47(-4.55%)
Oct 18, 2004 10.40 10.44 10.35 10.37 833,640 -0.05(-0.49%)
Oct 15, 2004 10.41 10.44 10.34 10.43 513,502 +0.06(+0.57%)
Oct 14, 2004 10.39 10.42 10.31 10.37 601,860 +0.02(+0.15%)
Oct 13, 2004 10.44 10.44 10.27 10.35 1,095,642 -0.09(-0.90%)
Oct 12, 2004 10.34 10.44 10.32 10.44 873,850 +0.11(+1.06%)
Oct 11, 2004 10.32 10.35 10.30 10.34 602,372 +0.02(+0.15%)
Oct 08, 2004 10.23 10.34 10.21 10.32 876,923 +0.07(+0.72%)
Oct 07, 2004 10.32 10.33 10.23 10.25 722,488 -0.10(-0.94%)
Oct 06, 2004 10.25 10.35 10.25 10.34 444,352 +0.05(+0.46%)
Oct 05, 2004 10.21 10.30 10.20 10.30 584,957 +0.06(+0.61%)
Oct 04, 2004 10.30 10.34 10.21 10.23 1,051,079 -0.07(-0.64%)
Oct 01, 2004 10.27 10.32 10.24 10.30 1,122,790 +0.02(+0.19%)
Sep 30, 2004 10.24 10.32 10.22 10.28 734,526 +0.05(+0.50%)
Sep 29, 2004 10.23 10.26 10.17 10.23 1,098,971 +0.04(+0.38%)
Sep 28, 2004 10.13 10.20 10.11 10.19 802,907 +0.11(+1.08%)
Sep 27, 2004 10.07 10.12 10.03 10.08 487,122 -0.01(-0.12%)
Sep 24, 2004 10.07 10.14 10.05 10.09 667,168 -0.01(-0.12%)
Sep 23, 2004 10.18 10.21 10.11 10.11 977,575 -0.11(-1.03%)
Sep 22, 2004 10.15 10.25 10.09 10.21 1,561,508 +0.05(+0.46%)
Sep 21, 2004 10.13 10.17 10.11 10.16 1,233,173 +0.04(+0.42%)
Sep 20, 2004 10.14 10.16 10.09 10.12 773,711 -0.02(-0.23%)
Sep 17, 2004 10.07 10.14 10.07 10.14 1,365,583 +0.07(+0.70%)
Sep 16, 2004 9.968 10.09 9.957 10.07 1,001,393 +0.12(+1.18%)
Sep 15, 2004 9.871 9.961 9.871 9.957 887,680 +0.07(+0.67%)
Sep 14, 2004 9.933 9.933 9.855 9.890 903,815 -0.00(-0.04%)
Sep 13, 2004 9.957 9.976 9.882 9.894 879,228 -0.03(-0.31%)
Sep 10, 2004 9.976 9.976 9.882 9.925 677,669 +0.00(+0.00%)
Sep 09, 2004 9.918 9.980 9.879 9.925 938,902 +0.07(+0.67%)
Sep 08, 2004 9.976 10.000 9.847 9.859 765,515 -0.10(-0.98%)
Sep 07, 2004 9.976 10.02 9.898 9.957 956,830 -0.04(-0.43%)
Sep 03, 2004 10.02 10.03 9.921 10.000 570,358 -0.02(-0.16%)
Sep 02, 2004 9.957 10.02 9.937 10.02 658,461 +0.09(+0.94%)
Sep 01, 2004 9.914 9.996 9.879 9.921 1,325,630 +0.02(+0.16%)
Aug 31, 2004 9.742 9.921 9.722 9.906 2,907,370 +0.25(+2.55%)
Aug 30, 2004 9.750 9.757 9.660 9.660 1,208,587 -0.08(-0.80%)
Aug 27, 2004 9.695 9.761 9.648 9.738 1,252,638 +0.05(+0.52%)
Aug 26, 2004 9.605 9.699 9.597 9.687 2,807,743 +0.09(+0.94%)
Aug 25, 2004 9.621 9.648 9.582 9.597 2,040,947 -0.02(-0.20%)
Aug 24, 2004 9.691 9.722 9.609 9.617 729,916 -0.03(-0.28%)
Aug 23, 2004 9.715 9.754 9.621 9.644 845,934 -0.04(-0.44%)
Aug 20, 2004 9.683 9.703 9.617 9.687 653,851 +0.02(+0.20%)
Aug 19, 2004 9.761 9.769 9.644 9.668 929,170 +4.86(+100.89%)
Aug 17, 2004 4.851 4.861 4.803 4.812 598,275 -0.04(-0.72%)
Aug 16, 2004 4.773 4.848 4.773 4.848 429,754 +0.09(+1.97%)
Aug 13, 2004 4.764 4.789 4.744 4.754 422,582 -0.00(-0.04%)
Aug 12, 2004 4.797 4.797 4.754 4.756 464,585 -0.04(-0.81%)
Aug 11, 2004 4.830 4.832 4.779 4.795 1,082,836 -0.04(-0.73%)
Aug 10, 2004 4.822 4.830 4.783 4.830 728,379 +0.04(+0.90%)
Aug 09, 2004 4.789 4.803 4.750 4.787 427,192 +0.01(+0.20%)
Aug 06, 2004 4.785 4.808 4.748 4.777 478,159 -0.01(-0.12%)
Aug 05, 2004 4.851 4.871 4.783 4.783 469,707 -0.08(-1.61%)
Aug 04, 2004 4.803 4.887 4.785 4.861 606,982 +0.03(+0.65%)
Aug 03, 2004 4.803 4.842 4.793 4.830 532,198 +0.02(+0.32%)
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.