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

Mdu Res Group Inc (NY: MDU )

25.55 +0.14 (+0.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 31, 2002 2.166 2.172 2.118 2.147 568,004 +0.00(+0.12%)
Oct 30, 2002 2.101 2.153 2.093 2.144 638,861 +0.06(+2.71%)
Oct 29, 2002 2.122 2.129 2.067 2.088 540,427 -0.05(-2.20%)
Oct 28, 2002 2.141 2.173 2.124 2.135 436,248 -0.01(-0.45%)
Oct 25, 2002 2.124 2.154 2.071 2.144 905,053 +0.01(+0.65%)
Oct 24, 2002 2.110 2.133 2.057 2.130 1,072,812 +0.04(+1.70%)
Oct 23, 2002 1.976 2.096 1.971 2.095 1,090,430 +0.13(+6.50%)
Oct 22, 2002 2.045 2.064 1.949 1.967 1,669,542 -0.04(-1.82%)
Oct 21, 2002 1.974 2.027 1.965 2.003 790,533 +0.04(+1.86%)
Oct 18, 2002 1.951 1.980 1.936 1.967 680,226 +0.02(+0.80%)
Oct 17, 2002 1.915 1.954 1.908 1.951 787,086 +0.07(+3.46%)
Oct 16, 2002 1.963 1.963 1.881 1.886 538,512 -0.07(-3.69%)
Oct 15, 2002 1.955 1.996 1.923 1.958 1,013,062 +0.01(+0.31%)
Oct 14, 2002 1.932 1.983 1.915 1.952 711,633 -0.01(-0.44%)
Oct 11, 2002 1.949 1.979 1.936 1.961 556,897 +0.04(+1.99%)
Oct 10, 2002 1.831 1.922 1.820 1.922 622,392 +0.07(+4.00%)
Oct 09, 2002 1.916 1.936 1.845 1.849 655,714 -0.08(-3.94%)
Oct 08, 2002 1.956 1.956 1.873 1.924 682,907 -0.03(-1.60%)
Oct 07, 2002 2.002 2.024 1.954 1.956 1,800,149 -0.03(-1.58%)
Oct 04, 2002 2.070 2.070 1.981 1.987 536,980 -0.08(-3.99%)
Oct 03, 2002 2.058 2.115 2.058 2.070 735,380 +0.01(+0.55%)
Oct 02, 2002 2.045 2.095 2.038 2.058 1,186,566 +0.07(+3.37%)
Oct 01, 2002 1.996 2.020 1.967 1.991 858,709 +0.00(+0.22%)
Sep 30, 2002 1.983 2.003 1.939 1.987 563,791 +0.01(+0.26%)
Sep 27, 2002 2.019 2.028 1.976 1.982 795,895 -0.05(-2.27%)
Sep 26, 2002 1.949 2.035 1.949 2.028 694,398 +0.09(+4.72%)
Sep 25, 2002 1.932 1.958 1.925 1.936 887,435 +0.01(+0.59%)
Sep 24, 2002 1.926 1.936 1.899 1.925 620,477 -0.02(-0.94%)
Sep 23, 2002 1.925 1.956 1.922 1.943 656,097 +0.01(+0.72%)
Sep 20, 2002 1.965 1.965 1.916 1.929 1,031,830 -0.03(-1.77%)
Sep 19, 2002 2.039 2.039 1.964 1.964 458,080 -0.06(-2.84%)
Sep 18, 2002 2.033 2.058 2.006 2.022 781,341 -0.00(-0.04%)
Sep 17, 2002 2.065 2.068 2.013 2.023 705,505 -0.02(-1.02%)
Sep 16, 2002 2.002 2.054 2.002 2.043 632,733 +0.01(+0.64%)
Sep 13, 2002 1.989 2.064 1.976 2.030 1,204,568 +0.05(+2.78%)
Sep 12, 2002 2.006 2.025 1.963 1.976 1,338,621 -0.00(-0.04%)
Sep 11, 2002 2.010 2.028 1.976 1.976 1,440,119 -0.04(-2.11%)
Sep 10, 2002 2.063 2.073 2.010 2.019 1,451,609 -0.05(-2.64%)
Sep 09, 2002 2.137 2.137 2.068 2.074 809,684 -0.06(-2.97%)
Sep 06, 2002 2.102 2.142 2.099 2.137 618,178 +0.05(+2.25%)
Sep 05, 2002 2.122 2.138 2.090 2.090 575,281 -0.03(-1.48%)
Sep 04, 2002 2.071 2.122 2.050 2.122 743,423 +0.05(+2.26%)
Sep 03, 2002 2.089 2.097 2.050 2.075 639,244 -0.03(-1.20%)
Aug 30, 2002 2.127 2.133 2.100 2.100 664,140 -0.01(-0.66%)
Aug 29, 2002 2.132 2.132 2.109 2.114 1,083,536 -0.02(-0.82%)
Aug 28, 2002 2.252 2.252 2.125 2.131 1,176,608 -0.13(-5.73%)
Aug 27, 2002 2.294 2.294 2.252 2.261 762,573 -0.02(-0.69%)
Aug 26, 2002 2.225 2.277 2.214 2.277 479,146 +0.05(+2.35%)
Aug 23, 2002 2.263 2.263 2.203 2.224 408,672 -0.04(-1.65%)
Aug 22, 2002 2.189 2.275 2.186 2.262 680,609 +0.07(+3.34%)
Aug 21, 2002 2.140 2.189 2.124 2.189 558,429 +0.05(+2.28%)
Aug 20, 2002 2.148 2.149 2.106 2.140 430,886 +0.03(+1.57%)
Aug 16, 2002 2.080 2.119 2.063 2.107 559,578 +0.03(+1.30%)
Aug 15, 2002 2.071 2.132 2.069 2.080 594,432 +0.01(+0.42%)
Aug 14, 2002 2.031 2.071 2.012 2.071 565,706 +0.05(+2.63%)
Aug 13, 2002 2.074 2.074 2.015 2.018 641,925 -0.05(-2.64%)
Aug 12, 2002 2.045 2.091 2.007 2.073 417,098 +0.05(+2.63%)
Aug 07, 2002 1.971 2.023 1.932 2.020 775,596 +0.07(+3.85%)
Aug 06, 2002 1.883 1.958 1.883 1.945 919,991 +0.06(+3.28%)
Aug 05, 2002 1.945 1.976 1.871 1.883 666,055 -0.04(-2.08%)
Aug 02, 2002 1.957 1.966 1.916 1.923 693,249 -0.03(-1.73%)
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.