Mdu Res Group Inc (NY: MDU )

28.85 -0.06 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.829 3.831 3.793 3.829 510,086 +0.00(+0.04%)
Mar 30, 2004 3.800 3.828 3.782 3.828 519,595 +0.03(+0.73%)
Mar 29, 2004 3.772 3.800 3.754 3.800 1,101,149 +0.05(+1.30%)
Mar 26, 2004 3.733 3.757 3.733 3.751 710,992 -0.00(-0.04%)
Mar 25, 2004 3.733 3.757 3.730 3.753 755,468 +0.02(+0.48%)
Mar 24, 2004 3.757 3.766 3.725 3.735 646,580 -0.02(-0.48%)
Mar 23, 2004 3.736 3.766 3.718 3.753 770,191 +0.03(+0.83%)
Mar 22, 2004 3.774 3.774 3.717 3.722 687,681 -0.06(-1.55%)
Mar 19, 2004 3.790 3.811 3.780 3.780 1,287,946 +0.00(+0.09%)
Mar 18, 2004 3.748 3.782 3.733 3.777 1,926,858 +0.03(+0.78%)
Mar 17, 2004 3.762 3.762 3.735 3.748 970,483 +0.00(+0.13%)
Mar 16, 2004 3.736 3.749 3.725 3.743 1,527,500 +0.02(+0.53%)
Mar 15, 2004 3.725 3.743 3.695 3.723 1,209,730 -0.00(-0.13%)
Mar 12, 2004 3.726 3.739 3.712 3.728 630,017 +0.00(+0.00%)
Mar 11, 2004 3.766 3.767 3.726 3.728 1,249,298 -0.04(-1.00%)
Mar 10, 2004 3.803 3.811 3.766 3.766 948,399 -0.02(-0.60%)
Mar 09, 2004 3.803 3.814 3.779 3.788 698,723 -0.03(-0.81%)
Mar 08, 2004 3.831 3.855 3.814 3.819 818,960 -0.01(-0.26%)
Mar 05, 2004 3.798 3.863 3.792 3.829 889,814 +0.03(+0.82%)
Mar 04, 2004 3.814 3.826 3.793 3.798 604,865 -0.01(-0.30%)
Mar 03, 2004 3.831 3.831 3.788 3.810 718,354 -0.03(-0.89%)
Mar 02, 2004 3.839 3.844 3.801 3.844 1,267,088 +0.01(+0.21%)
Mar 01, 2004 3.801 3.841 3.790 3.836 831,536 +0.06(+1.55%)
Feb 27, 2004 3.798 3.826 3.757 3.777 1,051,766 -0.03(-0.81%)
Feb 26, 2004 3.801 3.813 3.766 3.808 634,924 +0.00(+0.00%)
Feb 25, 2004 3.766 3.808 3.749 3.808 456,102 +0.03(+0.82%)
Feb 24, 2004 3.774 3.790 3.739 3.777 1,498,974 -0.01(-0.34%)
Feb 23, 2004 3.824 3.824 3.782 3.790 636,458 -0.02(-0.43%)
Feb 20, 2004 3.872 3.878 3.793 3.806 1,072,930 -0.07(-1.68%)
Feb 19, 2004 3.912 3.920 3.858 3.872 1,019,560 -0.02(-0.63%)
Feb 18, 2004 3.909 3.922 3.883 3.896 1,058,821 -0.01(-0.38%)
Feb 17, 2004 3.894 3.912 3.880 3.911 1,032,442 +0.02(+0.50%)
Feb 13, 2004 3.880 3.896 3.865 3.891 742,892 +0.00(+0.08%)
Feb 12, 2004 3.880 3.888 3.844 3.888 555,482 +0.01(+0.29%)
Feb 11, 2004 3.850 3.876 3.831 3.876 1,274,450 +0.02(+0.46%)
Feb 10, 2004 3.855 3.870 3.842 3.858 760,376 +0.00(+0.00%)
Feb 09, 2004 3.831 3.860 3.818 3.858 425,123 +0.04(+0.94%)
Feb 06, 2004 3.831 3.839 3.814 3.823 872,638 +0.00(+0.04%)
Feb 05, 2004 3.795 3.834 3.790 3.821 1,675,649 +0.02(+0.51%)
Feb 04, 2004 3.790 3.816 3.767 3.801 958,828 +0.02(+0.47%)
Feb 03, 2004 3.880 3.886 3.749 3.784 1,833,613 -0.10(-2.52%)
Feb 02, 2004 3.863 3.899 3.842 3.881 705,471 +0.03(+0.80%)
Jan 30, 2004 3.872 3.886 3.839 3.850 566,831 -0.01(-0.34%)
Jan 29, 2004 3.881 3.911 3.850 3.863 677,559 -0.03(-0.71%)
Jan 28, 2004 3.953 3.969 3.876 3.891 745,039 -0.03(-0.87%)
Jan 27, 2004 3.933 3.935 3.911 3.925 1,078,758 +0.01(+0.29%)
Jan 26, 2004 3.909 3.917 3.883 3.914 1,050,539 +0.02(+0.46%)
Jan 23, 2004 3.906 3.940 3.880 3.896 912,205 -0.01(-0.25%)
Jan 22, 2004 3.945 3.968 3.880 3.906 915,579 -0.01(-0.33%)
Jan 21, 2004 3.925 3.935 3.907 3.919 1,287,026 +0.01(+0.17%)
Jan 20, 2004 3.896 3.914 3.865 3.912 1,627,186 +0.02(+0.63%)
Jan 16, 2004 3.929 3.929 3.876 3.888 769,577 -0.00(-0.08%)
Jan 15, 2004 3.912 3.937 3.867 3.891 2,670,364 -0.04(-1.12%)
Jan 14, 2004 3.953 3.964 3.904 3.935 714,366 -0.00(-0.12%)
Jan 13, 2004 3.920 3.953 3.916 3.940 847,179 +0.00(+0.08%)
Jan 12, 2004 3.958 3.963 3.927 3.937 1,008,211 -0.02(-0.45%)
Jan 09, 2004 3.929 3.960 3.929 3.955 1,137,650 +0.01(+0.33%)
Jan 08, 2004 3.909 3.942 3.904 3.942 2,538,778 +0.03(+0.75%)
Jan 07, 2004 3.925 3.927 3.899 3.912 1,348,984 +0.00(+0.00%)
Jan 06, 2004 3.919 3.953 3.907 3.912 1,428,120 -0.01(-0.17%)
Jan 05, 2004 3.922 3.940 3.902 3.919 926,315 +0.00(+0.00%)
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.