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

Mdu Res Group Inc (NY: MDU )

24.86 +0.16 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2003 2.332 2.347 2.305 2.347 697,845 +0.04(+1.93%)
Feb 27, 2003 2.319 2.324 2.289 2.303 625,839 -0.01(-0.26%)
Feb 26, 2003 2.311 2.314 2.281 2.309 566,089 +0.01(+0.23%)
Feb 25, 2003 2.280 2.323 2.279 2.304 653,415 +0.01(+0.46%)
Feb 24, 2003 2.295 2.318 2.275 2.293 783,256 -0.00(-0.08%)
Feb 21, 2003 2.285 2.295 2.257 2.295 562,642 +0.06(+2.81%)
Feb 20, 2003 2.223 2.244 2.214 2.232 760,275 +0.02(+1.02%)
Feb 19, 2003 2.228 2.232 2.204 2.210 650,734 -0.01(-0.27%)
Feb 18, 2003 2.230 2.244 2.207 2.216 702,441 -0.00(-0.04%)
Feb 14, 2003 2.211 2.271 2.207 2.217 1,186,183 +0.01(+0.28%)
Feb 13, 2003 2.145 2.221 2.142 2.211 753,764 +0.03(+1.44%)
Feb 12, 2003 2.265 2.265 2.179 2.179 571,068 -0.08(-3.58%)
Feb 11, 2003 2.287 2.294 2.244 2.260 720,825 -0.02(-0.88%)
Feb 10, 2003 2.291 2.312 2.263 2.280 622,392 -0.00(-0.08%)
Feb 07, 2003 2.313 2.317 2.268 2.282 403,310 -0.03(-1.50%)
Feb 06, 2003 2.319 2.341 2.304 2.317 596,347 -0.02(-0.67%)
Feb 05, 2003 2.356 2.356 2.298 2.332 535,448 -0.01(-0.63%)
Feb 04, 2003 2.354 2.354 2.337 2.347 707,037 -0.02(-0.66%)
Feb 03, 2003 2.338 2.363 2.319 2.363 717,761 +0.03(+1.19%)
Jan 31, 2003 2.319 2.338 2.319 2.335 1,033,362 +0.02(+1.05%)
Jan 30, 2003 2.354 2.360 2.302 2.311 864,837 -0.03(-1.12%)
Jan 29, 2003 2.306 2.358 2.293 2.337 1,751,890 +0.04(+1.55%)
Jan 28, 2003 2.229 2.306 2.229 2.301 1,483,782 +0.12(+5.30%)
Jan 27, 2003 2.224 2.232 2.177 2.185 1,160,138 -0.06(-2.67%)
Jan 24, 2003 2.281 2.281 2.238 2.245 657,246 -0.03(-1.49%)
Jan 23, 2003 2.254 2.286 2.247 2.279 587,155 +0.03(+1.47%)
Jan 22, 2003 2.298 2.298 2.224 2.246 886,286 -0.03(-1.15%)
Jan 21, 2003 2.289 2.303 2.260 2.272 749,551 -0.01(-0.34%)
Jan 17, 2003 2.298 2.303 2.272 2.280 456,548 -0.02(-0.79%)
Jan 16, 2003 2.292 2.312 2.280 2.298 536,980 +0.02(+1.03%)
Jan 15, 2003 2.263 2.278 2.239 2.275 959,058 +0.01(+0.54%)
Jan 14, 2003 2.274 2.290 2.251 2.263 993,529 -0.01(-0.46%)
Jan 13, 2003 2.293 2.293 2.264 2.273 1,019,190 -0.02(-0.87%)
Jan 10, 2003 2.319 2.319 2.285 2.293 939,907 -0.03(-1.13%)
Jan 09, 2003 2.316 2.347 2.305 2.319 697,462 +0.00(+0.19%)
Jan 08, 2003 2.307 2.327 2.286 2.315 972,080 +0.01(+0.38%)
Jan 07, 2003 2.372 2.375 2.286 2.306 744,955 -0.06(-2.68%)
Jan 06, 2003 2.315 2.375 2.315 2.370 1,364,283 +0.07(+2.95%)
Jan 03, 2003 2.295 2.316 2.264 2.302 551,535 +0.02(+1.03%)
Jan 02, 2003 2.249 2.278 2.237 2.278 853,730 +0.03(+1.43%)
Dec 31, 2002 2.249 2.249 2.215 2.246 615,497 +0.01(+0.43%)
Dec 30, 2002 2.206 2.241 2.203 2.237 864,071 +0.01(+0.59%)
Dec 27, 2002 2.240 2.248 2.202 2.224 667,970 -0.01(-0.58%)
Dec 26, 2002 2.230 2.249 2.224 2.237 388,372 +0.02(+0.71%)
Dec 24, 2002 2.260 2.262 2.189 2.221 264,277 -0.04(-1.73%)
Dec 23, 2002 2.197 2.260 2.197 2.260 550,769 +0.03(+1.44%)
Dec 20, 2002 2.227 2.237 2.202 2.228 867,518 +0.02(+1.03%)
Dec 19, 2002 2.221 2.245 2.189 2.205 520,128 -0.01(-0.67%)
Dec 18, 2002 2.243 2.243 2.197 2.220 525,490 -0.02(-0.78%)
Dec 17, 2002 2.228 2.243 2.211 2.238 698,994 +0.01(+0.43%)
Dec 16, 2002 2.206 2.237 2.199 2.228 653,798 +0.03(+1.59%)
Dec 13, 2002 2.197 2.206 2.185 2.193 751,849 +0.00(+0.04%)
Dec 12, 2002 2.163 2.202 2.146 2.192 822,323 +0.03(+1.41%)
Dec 11, 2002 2.150 2.163 2.127 2.162 886,669 +0.03(+1.39%)
Dec 10, 2002 2.139 2.147 2.101 2.132 626,988 -0.01(-0.69%)
Dec 09, 2002 2.171 2.171 2.131 2.147 774,447 -0.00(-0.12%)
Dec 06, 2002 2.158 2.158 2.130 2.150 459,995 -0.00(-0.16%)
Dec 05, 2002 2.168 2.174 2.134 2.153 586,389 +0.01(+0.53%)
Dec 04, 2002 2.159 2.173 2.134 2.142 682,141 -0.01(-0.40%)
Dec 03, 2002 2.112 2.167 2.112 2.151 461,144 -0.00(-0.04%)
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.