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

Mdu Res Group Inc (NY: MDU )

25.02 +0.23 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 28, 2004 4.551 4.573 4.524 4.569 512,731 +0.02(+0.43%)
May 27, 2004 4.575 4.588 4.487 4.549 764,478 -0.01(-0.30%)
May 26, 2004 4.559 4.588 4.505 4.563 849,420 +0.01(+0.21%)
May 25, 2004 4.433 4.555 4.399 4.553 688,261 +0.12(+2.73%)
May 24, 2004 4.384 4.433 4.368 4.433 619,486 +0.07(+1.70%)
May 21, 2004 4.341 4.368 4.322 4.359 739,585 +0.02(+0.40%)
May 20, 2004 4.325 4.345 4.316 4.341 382,624 +0.02(+0.36%)
May 19, 2004 4.351 4.368 4.310 4.325 639,246 -0.02(-0.36%)
May 18, 2004 4.325 4.351 4.314 4.341 468,335 +0.03(+0.68%)
May 17, 2004 4.349 4.349 4.302 4.312 646,688 -0.05(-1.21%)
May 14, 2004 4.306 4.396 4.294 4.364 423,427 +0.03(+0.72%)
May 13, 2004 4.310 4.337 4.300 4.333 548,658 +0.04(+0.82%)
May 12, 2004 4.335 4.353 4.257 4.298 844,544 -0.02(-0.54%)
May 11, 2004 4.325 4.333 4.281 4.322 667,475 +0.02(+0.36%)
May 10, 2004 4.306 4.384 4.296 4.306 1,181,489 -0.04(-0.90%)
May 07, 2004 4.399 4.417 4.329 4.345 1,102,450 -0.08(-1.76%)
May 06, 2004 4.403 4.431 4.359 4.423 641,812 +0.01(+0.31%)
May 05, 2004 4.401 4.423 4.374 4.409 496,051 +0.02(+0.40%)
May 04, 2004 4.394 4.436 4.368 4.392 442,673 +0.02(+0.45%)
May 03, 2004 4.364 4.384 4.337 4.372 652,847 +0.01(+0.18%)
Apr 30, 2004 4.399 4.417 4.349 4.364 476,804 -0.03(-0.62%)
Apr 29, 2004 4.477 4.481 4.388 4.392 666,448 -0.08(-1.79%)
Apr 28, 2004 4.481 4.489 4.440 4.472 605,115 -0.01(-0.22%)
Apr 27, 2004 4.481 4.499 4.472 4.481 767,557 +0.00(+0.00%)
Apr 26, 2004 4.501 4.520 4.454 4.481 776,282 -0.01(-0.26%)
Apr 23, 2004 4.534 4.536 4.479 4.493 668,501 -0.05(-1.11%)
Apr 22, 2004 4.448 4.579 4.444 4.544 1,152,234 +0.11(+2.60%)
Apr 21, 2004 4.481 4.481 4.403 4.429 1,079,097 +0.10(+2.20%)
Apr 20, 2004 4.436 4.479 4.316 4.333 1,158,393 -0.10(-2.33%)
Apr 19, 2004 4.472 4.473 4.415 4.436 846,854 -0.05(-1.13%)
Apr 16, 2004 4.516 4.516 4.433 4.487 515,554 +0.05(+1.23%)
Apr 15, 2004 4.419 4.460 4.396 4.433 570,471 +0.03(+0.75%)
Apr 14, 2004 4.433 4.440 4.380 4.399 574,577 -0.04(-0.83%)
Apr 13, 2004 4.579 4.588 4.435 4.436 913,832 -0.12(-2.69%)
Apr 12, 2004 4.544 4.590 4.540 4.559 524,279 +0.01(+0.13%)
Apr 08, 2004 4.598 4.608 4.542 4.553 300,761 -0.01(-0.30%)
Apr 07, 2004 4.577 4.598 4.546 4.567 491,945 -0.02(-0.47%)
Apr 06, 2004 4.598 4.608 4.553 4.588 547,375 -0.03(-0.63%)
Apr 05, 2004 4.631 4.631 4.569 4.618 509,652 +0.00(+0.00%)
Apr 02, 2004 4.657 4.657 4.606 4.618 566,879 -0.01(-0.25%)
Apr 01, 2004 4.579 4.629 4.551 4.629 920,761 +0.05(+1.15%)
Mar 31, 2004 4.577 4.579 4.534 4.577 426,763 +0.00(+0.04%)
Mar 30, 2004 4.542 4.575 4.520 4.575 434,718 +0.03(+0.73%)
Mar 29, 2004 4.509 4.542 4.487 4.542 921,274 +0.06(+1.30%)
Mar 26, 2004 4.462 4.491 4.462 4.483 594,850 -0.00(-0.04%)
Mar 25, 2004 4.462 4.491 4.458 4.485 632,061 +0.02(+0.48%)
Mar 24, 2004 4.491 4.501 4.452 4.464 540,960 -0.02(-0.48%)
Mar 23, 2004 4.466 4.501 4.444 4.485 644,378 +0.04(+0.83%)
Mar 22, 2004 4.511 4.511 4.442 4.448 575,347 -0.07(-1.55%)
Mar 19, 2004 4.530 4.555 4.518 4.518 1,077,557 +0.00(+0.09%)
Mar 18, 2004 4.479 4.520 4.462 4.514 1,612,102 +0.04(+0.78%)
Mar 17, 2004 4.497 4.497 4.464 4.479 811,953 +0.01(+0.13%)
Mar 16, 2004 4.466 4.481 4.452 4.473 1,277,979 +0.02(+0.53%)
Mar 15, 2004 4.452 4.473 4.417 4.450 1,012,118 -0.01(-0.13%)
Mar 12, 2004 4.454 4.470 4.436 4.456 527,102 +0.00(+0.00%)
Mar 11, 2004 4.501 4.503 4.454 4.456 1,045,223 -0.04(-1.00%)
Mar 10, 2004 4.546 4.555 4.501 4.501 793,476 -0.03(-0.60%)
Mar 09, 2004 4.546 4.559 4.516 4.528 584,585 -0.04(-0.81%)
Mar 08, 2004 4.579 4.608 4.559 4.565 685,181 -0.01(-0.26%)
Mar 05, 2004 4.540 4.618 4.532 4.577 744,461 +0.04(+0.82%)
Mar 04, 2004 4.559 4.573 4.534 4.540 506,059 -0.01(-0.30%)
Mar 03, 2004 4.579 4.579 4.528 4.553 601,009 -0.04(-0.89%)
Mar 02, 2004 4.588 4.594 4.544 4.594 1,060,107 +0.01(+0.21%)
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.