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 (%)
Aug 30, 2002 2.116 2.122 2.090 2.090 667,474 -0.01(-0.66%)
Aug 29, 2002 2.122 2.122 2.098 2.103 1,088,977 -0.02(-0.82%)
Aug 28, 2002 2.241 2.241 2.115 2.121 1,182,516 -0.13(-5.73%)
Aug 27, 2002 2.283 2.283 2.241 2.250 766,402 -0.02(-0.69%)
Aug 26, 2002 2.214 2.265 2.203 2.265 481,552 +0.05(+2.35%)
Aug 23, 2002 2.251 2.251 2.192 2.213 410,724 -0.04(-1.65%)
Aug 22, 2002 2.178 2.264 2.175 2.251 684,027 +0.07(+3.34%)
Aug 21, 2002 2.129 2.178 2.113 2.178 561,233 +0.05(+2.28%)
Aug 20, 2002 2.137 2.138 2.096 2.129 433,050 +0.03(+1.57%)
Aug 16, 2002 2.070 2.109 2.052 2.096 562,388 +0.03(+1.30%)
Aug 15, 2002 2.061 2.122 2.058 2.070 597,417 +0.01(+0.42%)
Aug 14, 2002 2.021 2.061 2.002 2.061 568,547 +0.05(+2.63%)
Aug 13, 2002 2.064 2.064 2.005 2.008 645,148 -0.05(-2.64%)
Aug 12, 2002 2.035 2.081 1.997 2.063 419,192 +0.05(+2.63%)
Aug 07, 2002 1.961 2.012 1.922 2.010 779,490 +0.07(+3.85%)
Aug 06, 2002 1.874 1.948 1.874 1.935 924,610 +0.06(+3.28%)
Aug 05, 2002 1.935 1.966 1.862 1.874 669,399 -0.04(-2.08%)
Aug 02, 2002 1.948 1.956 1.906 1.914 696,729 -0.03(-1.73%)
Aug 01, 2002 1.975 1.987 1.918 1.948 1,483,919 -0.01(-0.31%)
Jul 31, 2002 1.905 1.954 1.886 1.954 1,189,445 +0.06(+3.01%)
Jul 30, 2002 1.847 1.914 1.842 1.896 1,563,985 +0.07(+3.89%)
Jul 29, 2002 1.814 1.895 1.780 1.825 1,862,694 +0.08(+4.56%)
Jul 26, 2002 1.709 1.751 1.688 1.746 1,205,612 +0.07(+4.24%)
Jul 25, 2002 1.603 1.693 1.565 1.675 4,033,334 +0.06(+3.42%)
Jul 24, 2002 1.709 1.709 1.559 1.619 5,145,023 -0.11(-6.45%)
Jul 23, 2002 1.879 1.890 1.727 1.731 1,072,425 -0.14(-7.62%)
Jul 22, 2002 1.883 1.904 1.853 1.874 1,179,821 -0.03(-1.32%)
Jul 19, 2002 2.002 2.002 1.886 1.899 1,528,186 -0.10(-5.15%)
Jul 17, 2002 2.032 2.057 1.979 2.002 554,689 +0.02(+1.00%)
Jul 12, 2002 2.037 2.050 1.965 1.982 512,346 -0.04(-1.84%)
Jul 11, 2002 2.035 2.052 2.000 2.019 867,255 -0.02(-0.77%)
Jul 10, 2002 2.122 2.161 2.034 2.035 1,052,793 -0.10(-4.74%)
Jul 09, 2002 2.179 2.226 2.134 2.136 804,126 -0.04(-1.95%)
Jul 08, 2002 2.217 2.217 2.179 2.179 1,216,005 -0.04(-1.72%)
Jul 05, 2002 2.220 2.224 2.203 2.217 846,854 +0.01(+0.43%)
Jul 04, 2002 2.212 2.218 2.203 2.207 16,975,574 +0.00(+0.00%)
Jul 03, 2002 2.212 2.218 2.203 2.207 859,171 -0.01(-0.55%)
Jul 02, 2002 2.315 2.315 2.207 2.219 789,498 -0.09(-4.08%)
Jul 01, 2002 2.298 2.373 2.296 2.314 1,515,483 +0.04(+1.63%)
Jun 28, 2002 2.281 2.296 2.271 2.277 1,200,223 +0.01(+0.57%)
Jun 27, 2002 2.277 2.278 2.230 2.264 802,586 +0.00(+0.19%)
Jun 26, 2002 2.315 2.319 2.244 2.259 1,298,766 -0.11(-4.68%)
Jun 25, 2002 2.416 2.421 2.356 2.370 717,901 -0.08(-3.22%)
Jun 21, 2002 2.425 2.468 2.425 2.449 2,001,655 -0.01(-0.60%)
Jun 20, 2002 2.490 2.505 2.457 2.464 2,925,495 -0.03(-1.04%)
Jun 19, 2002 2.519 2.519 2.477 2.490 515,811 -0.03(-1.13%)
Jun 18, 2002 2.503 2.548 2.503 2.518 483,861 +0.03(+1.32%)
Jun 17, 2002 2.472 2.516 2.462 2.485 458,840 +0.01(+0.53%)
Jun 14, 2002 2.484 2.503 2.426 2.472 6,582,365 -0.04(-1.45%)
Jun 12, 2002 2.460 2.511 2.441 2.509 306,792 +0.06(+2.33%)
Jun 11, 2002 2.490 2.518 2.447 2.451 335,277 -0.06(-2.38%)
Jun 10, 2002 2.555 2.555 2.495 2.511 270,223 -0.05(-2.06%)
Jun 07, 2002 2.520 2.581 2.511 2.564 378,004 +0.04(+1.58%)
Jun 06, 2002 2.542 2.554 2.502 2.524 621,282 -0.02(-0.68%)
Jun 05, 2002 2.546 2.548 2.512 2.542 287,930 -0.05(-2.07%)
May 31, 2002 2.587 2.624 2.580 2.595 503,493 -0.02(-0.76%)
May 28, 2002 2.615 2.615 2.560 2.615 563,157 -0.02(-0.66%)
May 27, 2002 2.611 2.635 2.588 2.633 257,135 +0.00(+0.00%)
May 24, 2002 2.611 2.635 2.588 2.633 243,278 +0.02(+0.83%)
May 23, 2002 2.560 2.611 2.559 2.611 425,736 +0.04(+1.65%)
May 22, 2002 2.551 2.577 2.525 2.568 281,386 +0.02(+0.68%)
May 21, 2002 2.563 2.582 2.529 2.551 365,302 -0.03(-1.14%)
May 20, 2002 2.548 2.587 2.542 2.581 408,414 +0.03(+1.29%)
May 17, 2002 2.550 2.550 2.523 2.548 520,430 +0.01(+0.41%)
May 16, 2002 2.557 2.566 2.511 2.537 2,579,055 -0.04(-1.45%)
May 15, 2002 2.582 2.585 2.567 2.574 447,677 -0.01(-0.47%)
May 14, 2002 2.548 2.593 2.548 2.587 352,214 +0.02(+0.84%)
May 13, 2002 2.547 2.571 2.531 2.565 376,850 +0.01(+0.30%)
May 10, 2002 2.542 2.557 2.529 2.557 460,380 +0.02(+0.65%)
May 09, 2002 2.536 2.557 2.529 2.541 657,851 +0.02(+0.69%)
May 08, 2002 2.499 2.534 2.468 2.523 826,067 +0.04(+1.67%)
May 07, 2002 2.477 2.504 2.438 2.482 530,053 -0.00(-0.14%)
May 06, 2002 2.524 2.529 2.474 2.485 715,976 -0.04(-1.54%)
May 03, 2002 2.520 2.542 2.490 2.524 13,857,612 +0.01(+0.41%)
May 02, 2002 2.511 2.527 2.489 2.514 433,820 +0.01(+0.28%)
May 01, 2002 2.531 2.531 2.486 2.507 451,912 -0.02(-0.62%)
Apr 30, 2002 2.490 2.533 2.490 2.523 682,487 +0.03(+1.32%)
Apr 29, 2002 2.523 2.523 2.478 2.490 638,220 -0.03(-1.34%)
Apr 26, 2002 2.561 2.576 2.464 2.523 1,255,653 -0.03(-1.25%)
Apr 25, 2002 2.468 2.556 2.468 2.555 1,619,031 -0.06(-2.45%)
Apr 24, 2002 2.780 2.790 2.615 2.620 1,600,554 -0.16(-5.62%)
Apr 23, 2002 2.840 2.842 2.767 2.775 940,392 -0.08(-2.73%)
Apr 22, 2002 2.878 2.878 2.844 2.853 451,142 -0.03(-1.17%)
Apr 19, 2002 2.875 2.892 2.844 2.887 277,922 +0.02(+0.57%)
Apr 18, 2002 2.875 2.897 2.832 2.871 552,764 +0.00(+0.15%)
Apr 17, 2002 2.814 2.872 2.802 2.866 563,542 +0.06(+2.03%)
Apr 16, 2002 2.771 2.809 2.768 2.809 76,986 +0.04(+1.53%)
Apr 15, 2002 2.755 2.786 2.749 2.767 629,366 +0.01(+0.44%)
Apr 12, 2002 2.813 2.814 2.715 2.755 626,287 -0.05(-1.79%)
Apr 11, 2002 2.831 2.856 2.802 2.805 565,852 -0.05(-1.67%)
Apr 10, 2002 2.787 2.854 2.775 2.852 628,211 +0.07(+2.36%)
Apr 09, 2002 2.791 2.804 2.750 2.787 561,618 -0.00(-0.16%)
Apr 08, 2002 2.745 2.792 2.728 2.791 867,255 +0.06(+2.32%)
Apr 05, 2002 2.744 2.771 2.709 2.728 630,906 +0.00(+0.03%)
Apr 04, 2002 2.728 2.752 2.715 2.727 628,211 +0.01(+0.25%)
Apr 03, 2002 2.754 2.754 2.705 2.720 473,083 -0.03(-0.92%)
Apr 02, 2002 2.702 2.761 2.702 2.745 735,993 +0.03(+1.02%)
Apr 01, 2002 2.693 2.719 2.675 2.717 755,239 +0.03(+1.23%)
Mar 29, 2002 2.677 2.692 2.656 2.684 504,648 +0.00(+0.00%)
Mar 28, 2002 2.677 2.692 2.656 2.684 502,723 +0.01(+0.29%)
Mar 27, 2002 2.641 2.680 2.637 2.677 682,102 +0.04(+1.64%)
Mar 26, 2002 2.598 2.633 2.589 2.633 760,244 +0.05(+1.77%)
Mar 25, 2002 2.589 2.594 2.572 2.587 410,339 +0.00(+0.07%)
Mar 22, 2002 2.568 2.589 2.562 2.586 343,745 +0.01(+0.20%)
Mar 21, 2002 2.561 2.581 2.516 2.581 449,987 +0.02(+0.81%)
Mar 20, 2002 2.570 2.589 2.540 2.560 482,706 -0.02(-0.74%)
Mar 19, 2002 2.571 2.593 2.565 2.579 781,415 +0.00(+0.17%)
Mar 18, 2002 2.568 2.591 2.552 2.574 384,933 -0.00(-0.07%)
Mar 15, 2002 2.568 2.581 2.561 2.576 555,074 +0.01(+0.34%)
Mar 14, 2002 2.595 2.606 2.563 2.568 729,064 -0.02(-0.90%)
Mar 13, 2002 2.576 2.597 2.559 2.591 457,686 +0.01(+0.40%)
Mar 12, 2002 2.533 2.581 2.533 2.581 390,322 +0.03(+1.02%)
Mar 11, 2002 2.533 2.555 2.524 2.555 343,745 +0.02(+0.86%)
Mar 08, 2002 2.577 2.577 2.510 2.533 566,237 -0.01(-0.54%)
Mar 07, 2002 2.573 2.573 2.510 2.547 734,838 -0.01(-0.34%)
Mar 06, 2002 2.533 2.555 2.507 2.555 623,977 +0.04(+1.58%)
Mar 05, 2002 2.543 2.546 2.497 2.516 486,941 -0.03(-1.09%)
Mar 04, 2002 2.594 2.597 2.535 2.543 726,754 -0.03(-1.14%)
Mar 01, 2002 2.537 2.576 2.524 2.573 931,924 +0.05(+1.92%)
Feb 28, 2002 2.503 2.524 2.489 2.524 491,560 +0.02(+0.97%)
Feb 27, 2002 2.468 2.516 2.468 2.500 307,946 +0.03(+1.41%)
Feb 26, 2002 2.468 2.477 2.462 2.465 570,856 -0.00(-0.11%)
Feb 25, 2002 2.446 2.468 2.423 2.468 391,477 +0.03(+1.06%)
Feb 22, 2002 2.418 2.442 2.386 2.442 388,783 +0.04(+1.55%)
Feb 21, 2002 2.425 2.433 2.404 2.405 436,899 -0.03(-1.14%)
Feb 20, 2002 2.433 2.433 2.391 2.432 526,589 -0.00(-0.04%)
Feb 19, 2002 2.425 2.439 2.417 2.433 245,587 -0.01(-0.53%)
Feb 18, 2002 2.458 2.458 2.401 2.446 562,003 +0.00(+0.00%)
Feb 15, 2002 2.458 2.458 2.401 2.446 561,618 +0.01(+0.21%)
Feb 14, 2002 2.468 2.468 2.436 2.441 311,796 -0.03(-1.09%)
Feb 13, 2002 2.442 2.468 2.427 2.468 393,787 +0.03(+1.28%)
Feb 12, 2002 2.438 2.443 2.420 2.437 368,766 +0.00(+0.18%)
Feb 11, 2002 2.431 2.445 2.411 2.432 441,133 +0.00(+0.07%)
Feb 08, 2002 2.406 2.433 2.392 2.431 381,084 +0.02(+0.83%)
Feb 07, 2002 2.407 2.416 2.381 2.411 518,120 -0.00(-0.11%)
Feb 06, 2002 2.412 2.418 2.393 2.413 352,214 +0.01(+0.61%)
Feb 05, 2002 2.416 2.425 2.383 2.399 488,095 -0.02(-0.82%)
Feb 04, 2002 2.444 2.447 2.410 2.419 384,933 -0.03(-1.27%)
Feb 01, 2002 2.424 2.463 2.416 2.450 545,835 +0.03(+1.11%)
Jan 31, 2002 2.407 2.444 2.405 2.423 579,710 +0.01(+0.47%)
Jan 30, 2002 2.394 2.416 2.377 2.412 731,758 +0.01(+0.47%)
Jan 29, 2002 2.438 2.439 2.368 2.400 1,021,229 -0.05(-1.95%)
Jan 28, 2002 2.464 2.464 2.419 2.448 452,297 -0.02(-0.63%)
Jan 25, 2002 2.419 2.464 2.376 2.464 907,673 +0.05(+1.86%)
Jan 24, 2002 2.451 2.455 2.419 2.419 855,322 +0.02(+0.83%)
Jan 23, 2002 2.374 2.399 2.369 2.399 260,600 +0.03(+1.06%)
Jan 22, 2002 2.404 2.415 2.374 2.374 646,688 -0.03(-1.26%)
Jan 21, 2002 2.427 2.433 2.403 2.404 383,393 +0.00(+0.00%)
Jan 18, 2002 2.427 2.433 2.403 2.404 370,306 -0.02(-0.93%)
Jan 17, 2002 2.412 2.428 2.402 2.426 423,427 +0.01(+0.61%)
Jan 16, 2002 2.440 2.446 2.394 2.412 479,242 -0.03(-1.14%)
Jan 15, 2002 2.413 2.468 2.413 2.439 590,873 +0.03(+1.15%)
Jan 14, 2002 2.423 2.435 2.391 2.412 520,815 +0.01(+0.43%)
Jan 11, 2002 2.442 2.461 2.393 2.401 548,145 -0.02(-0.96%)
Jan 10, 2002 2.434 2.439 2.403 2.425 548,530 -0.01(-0.53%)
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.