Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdu Res Group Inc (NY: MDU )

24.78 +0.30 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2016 10.58 10.72 10.52 10.61 1,885,692 +0.01(+0.11%)
Feb 26, 2016 10.69 10.83 10.56 10.60 1,833,964 -0.03(-0.33%)
Feb 25, 2016 10.56 10.74 10.53 10.64 1,350,497 +0.10(+1.00%)
Feb 24, 2016 10.23 10.56 10.18 10.53 2,458,827 +0.23(+2.21%)
Feb 23, 2016 10.30 10.41 10.19 10.30 1,184,576 -0.06(-0.56%)
Feb 22, 2016 10.27 10.37 10.26 10.36 1,185,971 +0.22(+2.18%)
Feb 19, 2016 10.19 10.26 10.06 10.14 986,416 -0.12(-1.19%)
Feb 18, 2016 10.12 10.34 10.06 10.26 1,752,150 +0.19(+1.85%)
Feb 17, 2016 9.907 10.14 9.872 10.08 1,479,707 +0.19(+1.95%)
Feb 16, 2016 9.662 9.919 9.598 9.884 1,666,344 +0.29(+3.04%)
Feb 12, 2016 9.540 9.592 9.592 9.592 1,590,540 +0.09(+0.92%)
Feb 11, 2016 9.604 9.639 9.464 9.505 2,018,696 -0.14(-1.45%)
Feb 10, 2016 9.639 9.744 9.505 9.645 2,587,126 +0.07(+0.73%)
Feb 09, 2016 9.481 9.717 9.423 9.575 2,884,191 +0.09(+0.92%)
Feb 08, 2016 9.750 9.837 9.400 9.487 3,459,869 -0.30(-3.04%)
Feb 05, 2016 9.802 10.16 9.773 9.784 4,479,914 -0.18(-1.81%)
Feb 04, 2016 9.814 10.12 9.709 9.965 4,182,267 -0.14(-1.38%)
Feb 03, 2016 9.919 10.21 9.849 10.11 4,769,594 +0.26(+2.66%)
Feb 02, 2016 9.884 9.944 9.662 9.843 3,306,542 -0.11(-1.11%)
Feb 01, 2016 9.784 10.05 9.744 9.954 3,155,180 +0.12(+1.18%)
Jan 29, 2016 9.400 9.849 9.400 9.837 7,596,985 +0.50(+5.30%)
Jan 28, 2016 9.656 9.726 9.173 9.342 7,047,012 -0.21(-2.20%)
Jan 27, 2016 9.452 9.656 9.385 9.551 2,668,288 +0.09(+0.92%)
Jan 26, 2016 9.505 9.691 9.371 9.464 3,653,233 +0.03(+0.37%)
Jan 25, 2016 9.668 9.691 9.388 9.429 2,103,508 -0.31(-3.23%)
Jan 22, 2016 9.668 9.831 9.569 9.744 2,118,065 +0.25(+2.64%)
Jan 21, 2016 9.447 9.578 9.295 9.493 2,361,470 +0.03(+0.31%)
Jan 20, 2016 9.586 9.627 9.076 9.464 2,465,496 -0.26(-2.70%)
Jan 19, 2016 9.627 9.796 9.499 9.726 2,137,387 +0.17(+1.83%)
Jan 15, 2016 9.755 9.551 9.551 9.551 3,228,271 -0.47(-4.65%)
Jan 14, 2016 9.744 10.11 9.683 10.02 2,490,868 +0.26(+2.63%)
Jan 13, 2016 9.936 10.05 9.598 9.761 2,671,961 -0.17(-1.76%)
Jan 12, 2016 10.22 10.22 9.779 9.936 1,583,005 -0.22(-2.18%)
Jan 11, 2016 10.22 10.26 10.06 10.16 1,206,213 -0.04(-0.40%)
Jan 08, 2016 10.23 10.37 10.11 10.20 2,078,867 -0.01(-0.11%)
Jan 07, 2016 10.43 10.52 10.16 10.21 1,737,617 -0.43(-4.05%)
Jan 06, 2016 10.61 10.79 10.55 10.64 2,200,622 -0.16(-1.51%)
Jan 05, 2016 10.61 10.87 10.43 10.80 2,008,999 +0.20(+1.87%)
Jan 04, 2016 10.53 10.71 10.45 10.61 2,641,565 -0.07(-0.65%)
Dec 31, 2015 10.76 10.68 10.68 10.68 1,421,516 -0.13(-1.19%)
Dec 30, 2015 10.76 10.89 10.71 10.80 1,246,445 -0.02(-0.16%)
Dec 29, 2015 10.84 10.98 10.73 10.82 1,432,416 +0.07(+0.65%)
Dec 28, 2015 10.64 10.77 10.51 10.75 1,405,922 +0.06(+0.60%)
Dec 24, 2015 10.68 10.69 10.69 10.69 595,273 +0.01(+0.06%)
Dec 23, 2015 10.49 10.80 10.46 10.68 1,948,850 +0.28(+2.69%)
Dec 22, 2015 10.06 10.44 10.01 10.40 2,386,221 +0.34(+3.42%)
Dec 21, 2015 9.901 10.06 9.802 10.06 2,438,509 +0.20(+2.01%)
Dec 18, 2015 9.720 9.988 9.691 9.860 5,013,227 +0.10(+1.08%)
Dec 17, 2015 9.860 9.942 9.691 9.755 2,020,820 -0.10(-1.06%)
Dec 16, 2015 9.744 9.878 9.677 9.860 2,266,530 +0.16(+1.62%)
Dec 15, 2015 9.557 9.755 9.557 9.703 1,876,968 +0.15(+1.52%)
Dec 14, 2015 9.720 9.808 9.476 9.557 2,806,982 -0.24(-2.50%)
Dec 11, 2015 9.767 9.907 9.738 9.802 2,479,870 -0.08(-0.77%)
Dec 10, 2015 9.825 9.954 9.761 9.878 2,505,056 +0.04(+0.41%)
Dec 09, 2015 9.872 10.17 9.793 9.837 2,754,527 -0.06(-0.65%)
Dec 08, 2015 9.784 9.924 9.697 9.901 2,718,984 -0.16(-1.62%)
Dec 07, 2015 10.26 10.26 9.863 10.06 2,463,157 -0.24(-2.37%)
Dec 04, 2015 10.22 10.37 10.11 10.31 3,053,615 +0.06(+0.63%)
Dec 03, 2015 10.23 10.29 9.983 10.24 3,197,390 +0.05(+0.52%)
Dec 02, 2015 10.30 10.36 10.18 10.19 2,970,151 -0.17(-1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.