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

Mdu Res Group Inc (NY: MDU )

25.06 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 1.915 1.963 1.896 1.963 1,183,502 +0.06(+3.01%)
Jul 30, 2002 1.856 1.923 1.851 1.906 1,556,171 +0.07(+3.89%)
Jul 29, 2002 1.823 1.904 1.788 1.835 1,853,387 +0.08(+4.56%)
Jul 26, 2002 1.718 1.760 1.696 1.755 1,199,588 +0.07(+4.24%)
Jul 25, 2002 1.611 1.701 1.573 1.683 4,013,184 +0.06(+3.42%)
Jul 24, 2002 1.718 1.718 1.567 1.627 5,119,318 -0.11(-6.45%)
Jul 23, 2002 1.889 1.900 1.735 1.740 1,067,067 -0.14(-7.62%)
Jul 22, 2002 1.893 1.914 1.862 1.883 1,173,927 -0.03(-1.32%)
Jul 19, 2002 2.012 2.012 1.896 1.909 1,520,551 -0.10(-5.15%)
Jul 17, 2002 2.043 2.067 1.989 2.012 551,918 +0.02(+1.00%)
Jul 12, 2002 2.047 2.060 1.975 1.992 509,786 -0.04(-1.84%)
Jul 11, 2002 2.045 2.063 2.010 2.030 862,922 -0.02(-0.77%)
Jul 10, 2002 2.132 2.171 2.044 2.045 1,047,533 -0.10(-4.74%)
Jul 09, 2002 2.190 2.238 2.144 2.147 800,108 -0.04(-1.95%)
Jul 08, 2002 2.228 2.228 2.190 2.190 1,209,930 -0.04(-1.72%)
Jul 05, 2002 2.231 2.235 2.214 2.228 842,623 +0.01(+0.43%)
Jul 04, 2002 2.224 2.229 2.214 2.218 16,890,764 +0.00(+0.00%)
Jul 03, 2002 2.224 2.229 2.214 2.218 854,879 -0.01(-0.55%)
Jul 02, 2002 2.326 2.326 2.218 2.231 785,554 -0.09(-4.08%)
Jul 01, 2002 2.310 2.385 2.307 2.325 1,507,912 +0.04(+1.64%)
Jun 28, 2002 2.292 2.308 2.282 2.288 1,194,226 +0.01(+0.57%)
Jun 27, 2002 2.288 2.290 2.241 2.275 798,576 +0.00(+0.19%)
Jun 26, 2002 2.326 2.331 2.255 2.271 1,292,277 -0.11(-4.68%)
Jun 25, 2002 2.428 2.433 2.368 2.382 714,314 -0.08(-3.22%)
Jun 21, 2002 2.437 2.480 2.437 2.461 1,991,654 -0.01(-0.60%)
Jun 20, 2002 2.502 2.518 2.469 2.476 2,910,879 -0.03(-1.04%)
Jun 19, 2002 2.532 2.532 2.490 2.502 513,234 -0.03(-1.13%)
Jun 18, 2002 2.515 2.560 2.515 2.531 481,444 +0.03(+1.32%)
Jun 17, 2002 2.485 2.529 2.474 2.498 456,548 +0.01(+0.53%)
Jun 14, 2002 2.496 2.515 2.438 2.485 6,549,479 -0.04(-1.45%)
Jun 12, 2002 2.473 2.524 2.453 2.521 305,259 +0.06(+2.33%)
Jun 11, 2002 2.503 2.531 2.459 2.464 333,602 -0.06(-2.38%)
Jun 10, 2002 2.568 2.568 2.507 2.524 268,873 -0.05(-2.06%)
Jun 07, 2002 2.533 2.594 2.524 2.577 376,116 +0.04(+1.58%)
Jun 06, 2002 2.555 2.567 2.514 2.537 618,178 -0.02(-0.68%)
Jun 05, 2002 2.559 2.561 2.525 2.554 286,491 -0.05(-2.07%)
May 31, 2002 2.600 2.637 2.593 2.608 500,977 -0.02(-0.76%)
May 28, 2002 2.628 2.628 2.573 2.628 560,344 -0.02(-0.66%)
May 27, 2002 2.624 2.648 2.601 2.646 255,851 +0.00(+0.00%)
May 24, 2002 2.624 2.648 2.601 2.646 242,062 +0.02(+0.83%)
May 23, 2002 2.573 2.624 2.572 2.624 423,609 +0.04(+1.65%)
May 22, 2002 2.564 2.590 2.538 2.581 279,980 +0.02(+0.68%)
May 21, 2002 2.576 2.595 2.542 2.564 363,476 -0.03(-1.14%)
May 20, 2002 2.560 2.600 2.555 2.593 406,374 +0.03(+1.29%)
May 17, 2002 2.563 2.563 2.535 2.560 517,830 +0.01(+0.41%)
May 16, 2002 2.570 2.579 2.524 2.550 2,566,170 -0.04(-1.45%)
May 15, 2002 2.595 2.598 2.580 2.587 445,441 -0.01(-0.47%)
May 14, 2002 2.560 2.606 2.560 2.600 350,454 +0.02(+0.84%)
May 13, 2002 2.560 2.584 2.544 2.578 374,967 +0.01(+0.31%)
May 10, 2002 2.555 2.570 2.542 2.570 458,080 +0.02(+0.65%)
May 09, 2002 2.549 2.570 2.541 2.553 654,564 +0.02(+0.69%)
May 08, 2002 2.512 2.546 2.480 2.536 821,940 +0.04(+1.67%)
May 07, 2002 2.489 2.517 2.450 2.494 527,405 -0.00(-0.14%)
May 06, 2002 2.537 2.542 2.486 2.498 712,399 -0.04(-1.54%)
May 03, 2002 2.533 2.554 2.503 2.537 13,788,378 +0.01(+0.41%)
May 02, 2002 2.524 2.540 2.501 2.526 431,652 +0.01(+0.28%)
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.