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 (%)
May 31, 2002 2.164 2.195 2.158 2.171 601,798 -0.02(-0.76%)
May 28, 2002 2.188 2.188 2.142 2.188 673,112 -0.01(-0.66%)
May 27, 2002 2.184 2.205 2.166 2.202 307,340 +0.00(+0.00%)
May 24, 2002 2.184 2.205 2.166 2.202 290,777 +0.02(+0.83%)
May 23, 2002 2.142 2.184 2.141 2.184 508,859 +0.04(+1.65%)
May 22, 2002 2.134 2.156 2.113 2.149 336,326 +0.01(+0.68%)
May 21, 2002 2.144 2.160 2.116 2.134 436,625 -0.02(-1.14%)
May 20, 2002 2.131 2.164 2.127 2.159 488,155 +0.03(+1.29%)
May 17, 2002 2.134 2.134 2.110 2.131 622,042 +0.01(+0.41%)
May 16, 2002 2.139 2.147 2.101 2.123 3,082,605 -0.03(-1.45%)
May 15, 2002 2.160 2.163 2.147 2.154 535,085 -0.01(-0.47%)
May 14, 2002 2.131 2.169 2.131 2.164 420,982 +0.02(+0.84%)
May 13, 2002 2.131 2.151 2.118 2.146 450,428 +0.01(+0.30%)
May 10, 2002 2.127 2.139 2.116 2.139 550,268 +0.01(+0.65%)
May 09, 2002 2.122 2.139 2.116 2.126 786,294 +0.01(+0.69%)
May 08, 2002 2.091 2.120 2.065 2.111 987,353 +0.03(+1.67%)
May 07, 2002 2.072 2.095 2.039 2.076 633,544 -0.00(-0.14%)
May 06, 2002 2.112 2.116 2.070 2.079 855,768 -0.03(-1.54%)
May 03, 2002 2.108 2.126 2.084 2.112 16,563,252 +0.01(+0.41%)
May 02, 2002 2.101 2.114 2.082 2.103 518,521 +0.01(+0.28%)
May 01, 2002 2.118 2.118 2.080 2.097 540,146 -0.01(-0.62%)
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%)
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.