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

Mdu Res Group Inc (NY: MDU )

17.93 +0.42 (+2.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 30, 2002 2.083 2.119 2.083 2.110 815,740 +0.03(+1.32%)
Apr 29, 2002 2.111 2.111 2.074 2.083 762,829 -0.03(-1.34%)
Apr 26, 2002 2.143 2.155 2.061 2.111 1,500,814 -0.03(-1.25%)
Apr 25, 2002 2.065 2.139 2.065 2.138 1,935,140 -0.05(-2.45%)
Apr 24, 2002 2.326 2.334 2.188 2.192 1,913,055 -0.13(-5.62%)
Apr 23, 2002 2.376 2.378 2.315 2.322 1,124,000 -0.07(-2.73%)
Apr 22, 2002 2.408 2.408 2.379 2.387 539,225 -0.03(-1.17%)
Apr 19, 2002 2.405 2.420 2.379 2.415 332,185 +0.01(+0.57%)
Apr 18, 2002 2.405 2.423 2.369 2.402 660,689 +0.00(+0.15%)
Apr 17, 2002 2.355 2.402 2.344 2.398 673,572 +0.05(+2.03%)
Apr 16, 2002 2.318 2.350 2.315 2.350 92,018 +0.04(+1.53%)
Apr 15, 2002 2.305 2.331 2.300 2.315 752,247 +0.01(+0.44%)
Apr 12, 2002 2.354 2.355 2.271 2.305 748,567 -0.04(-1.79%)
Apr 11, 2002 2.368 2.389 2.344 2.347 676,332 -0.04(-1.67%)
Apr 10, 2002 2.331 2.388 2.322 2.386 750,867 +0.06(+2.36%)
Apr 09, 2002 2.335 2.346 2.301 2.331 671,271 -0.00(-0.16%)
Apr 08, 2002 2.297 2.336 2.282 2.335 1,036,583 +0.05(+2.32%)
Apr 05, 2002 2.296 2.318 2.266 2.282 754,088 +0.00(+0.03%)
Apr 04, 2002 2.282 2.302 2.271 2.281 750,867 +0.01(+0.25%)
Apr 03, 2002 2.304 2.304 2.263 2.276 565,451 -0.02(-0.92%)
Apr 02, 2002 2.260 2.310 2.260 2.297 879,692 +0.02(+1.02%)
Apr 01, 2002 2.253 2.275 2.238 2.273 902,697 +0.03(+1.23%)
Mar 29, 2002 2.239 2.252 2.222 2.246 603,178 +0.00(+0.00%)
Mar 28, 2002 2.239 2.252 2.222 2.246 600,878 +0.01(+0.29%)
Mar 27, 2002 2.210 2.242 2.206 2.239 815,280 +0.04(+1.64%)
Mar 26, 2002 2.173 2.203 2.166 2.203 908,678 +0.04(+1.77%)
Mar 25, 2002 2.166 2.170 2.152 2.165 490,456 +0.00(+0.07%)
Mar 22, 2002 2.148 2.166 2.144 2.163 410,860 +0.00(+0.20%)
Mar 21, 2002 2.142 2.159 2.105 2.159 537,845 +0.02(+0.81%)
Mar 20, 2002 2.150 2.166 2.125 2.142 576,953 -0.02(-0.74%)
Mar 19, 2002 2.151 2.169 2.146 2.158 933,983 +0.00(+0.17%)
Mar 18, 2002 2.148 2.168 2.135 2.154 460,090 -0.00(-0.07%)
Mar 15, 2002 2.148 2.160 2.143 2.155 663,450 +0.01(+0.34%)
Mar 14, 2002 2.171 2.180 2.144 2.148 871,411 -0.02(-0.90%)
Mar 13, 2002 2.155 2.173 2.141 2.168 547,047 +0.01(+0.40%)
Mar 12, 2002 2.119 2.160 2.119 2.159 466,531 +0.02(+1.02%)
Mar 11, 2002 2.119 2.137 2.112 2.137 410,860 +0.02(+0.86%)
Mar 08, 2002 2.156 2.156 2.100 2.119 676,792 -0.01(-0.54%)
Mar 07, 2002 2.152 2.152 2.100 2.131 878,312 -0.01(-0.34%)
Mar 06, 2002 2.119 2.138 2.097 2.138 745,806 +0.03(+1.58%)
Mar 05, 2002 2.128 2.130 2.089 2.105 582,014 -0.02(-1.09%)
Mar 04, 2002 2.171 2.173 2.121 2.128 868,650 -0.02(-1.14%)
Mar 01, 2002 2.123 2.155 2.112 2.152 1,113,878 +0.04(+1.92%)
Feb 28, 2002 2.094 2.112 2.082 2.112 587,535 +0.02(+0.97%)
Feb 27, 2002 2.065 2.105 2.065 2.092 368,072 +0.03(+1.40%)
Feb 26, 2002 2.065 2.072 2.060 2.063 682,314 -0.00(-0.11%)
Feb 25, 2002 2.047 2.065 2.027 2.065 467,911 +0.02(+1.06%)
Feb 22, 2002 2.023 2.043 1.996 2.043 464,691 +0.03(+1.55%)
Feb 21, 2002 2.029 2.036 2.011 2.012 522,202 -0.02(-1.14%)
Feb 20, 2002 2.036 2.036 2.000 2.035 629,403 -0.00(-0.04%)
Feb 19, 2002 2.029 2.041 2.022 2.036 293,537 -0.01(-0.53%)
Feb 18, 2002 2.057 2.057 2.009 2.047 671,731 +0.00(+0.00%)
Feb 15, 2002 2.057 2.057 2.009 2.047 671,271 +0.00(+0.21%)
Feb 14, 2002 2.065 2.065 2.038 2.042 372,673 -0.02(-1.09%)
Feb 13, 2002 2.043 2.065 2.031 2.065 470,672 +0.03(+1.28%)
Feb 12, 2002 2.039 2.044 2.025 2.039 440,766 +0.00(+0.18%)
Feb 11, 2002 2.034 2.046 2.017 2.035 527,263 +0.00(+0.07%)
Feb 08, 2002 2.013 2.036 2.001 2.034 455,489 +0.02(+0.83%)
Feb 07, 2002 2.014 2.021 1.992 2.017 619,281 -0.00(-0.11%)
Feb 06, 2002 2.018 2.023 2.003 2.019 420,982 +0.01(+0.61%)
Feb 05, 2002 2.021 2.029 1.994 2.007 583,394 -0.02(-0.82%)
Feb 04, 2002 2.045 2.047 2.016 2.024 460,090 -0.03(-1.27%)
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.