Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mdu Res Group Inc (NY: MDU )

25.24 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.127	2.133	2.100	2.100	664,140	-0.01(-0.66%)
Aug 29, 2002	2.132	2.132	2.109	2.114	1,083,536	-0.02(-0.82%)
Aug 28, 2002	2.252	2.252	2.125	2.131	1,176,608	-0.13(-5.73%)
Aug 27, 2002	2.294	2.294	2.252	2.261	762,573	-0.02(-0.69%)
Aug 26, 2002	2.225	2.277	2.214	2.277	479,146	+0.05(+2.35%)
Aug 23, 2002	2.263	2.263	2.203	2.224	408,672	-0.04(-1.65%)
Aug 22, 2002	2.189	2.275	2.186	2.262	680,609	+0.07(+3.34%)
Aug 21, 2002	2.140	2.189	2.124	2.189	558,429	+0.05(+2.28%)
Aug 20, 2002	2.148	2.149	2.106	2.140	430,886	+0.03(+1.57%)
Aug 16, 2002	2.080	2.119	2.063	2.107	559,578	+0.03(+1.30%)
Aug 15, 2002	2.071	2.132	2.069	2.080	594,432	+0.01(+0.42%)
Aug 14, 2002	2.031	2.071	2.012	2.071	565,706	+0.05(+2.63%)
Aug 13, 2002	2.074	2.074	2.015	2.018	641,925	-0.05(-2.64%)
Aug 12, 2002	2.045	2.091	2.007	2.073	417,098	+0.05(+2.63%)
Aug 07, 2002	1.971	2.023	1.932	2.020	775,596	+0.07(+3.85%)
Aug 06, 2002	1.883	1.958	1.883	1.945	919,991	+0.06(+3.28%)
Aug 05, 2002	1.945	1.976	1.871	1.883	666,055	-0.04(-2.08%)
Aug 02, 2002	1.957	1.966	1.916	1.923	693,249	-0.03(-1.73%)
Aug 01, 2002	1.985	1.997	1.928	1.957	1,476,505	-0.01(-0.31%)
Jul 31, 2002	1.915	1.963	1.896	1.963	1,183,502	+0.06(+3.01%)
Jul 30, 2002	1.856	1.923	1.851	1.906	1,556,171	+0.07(+3.89%)
Jul 29, 2002	1.823	1.904	1.788	1.835	1,853,387	+0.08(+4.56%)
Jul 26, 2002	1.718	1.760	1.696	1.755	1,199,588	+0.07(+4.24%)
Jul 25, 2002	1.611	1.701	1.573	1.683	4,013,184	+0.06(+3.42%)
Jul 24, 2002	1.718	1.718	1.567	1.627	5,119,318	-0.11(-6.45%)
Jul 23, 2002	1.889	1.900	1.735	1.740	1,067,067	-0.14(-7.62%)
Jul 22, 2002	1.893	1.914	1.862	1.883	1,173,927	-0.03(-1.32%)
Jul 19, 2002	2.012	2.012	1.896	1.909	1,520,551	-0.10(-5.15%)
Jul 17, 2002	2.043	2.067	1.989	2.012	551,918	+0.02(+1.00%)
Jul 12, 2002	2.047	2.060	1.975	1.992	509,786	-0.04(-1.84%)
Jul 11, 2002	2.045	2.063	2.010	2.030	862,922	-0.02(-0.77%)
Jul 10, 2002	2.132	2.171	2.044	2.045	1,047,533	-0.10(-4.74%)
Jul 09, 2002	2.190	2.238	2.144	2.147	800,108	-0.04(-1.95%)
Jul 08, 2002	2.228	2.228	2.190	2.190	1,209,930	-0.04(-1.72%)
Jul 05, 2002	2.231	2.235	2.214	2.228	842,623	+0.01(+0.43%)
Jul 04, 2002	2.224	2.229	2.214	2.218	16,890,764	+0.00(+0.00%)
Jul 03, 2002	2.224	2.229	2.214	2.218	854,879	-0.01(-0.55%)
Jul 02, 2002	2.326	2.326	2.218	2.231	785,554	-0.09(-4.08%)
Jul 01, 2002	2.310	2.385	2.307	2.325	1,507,912	+0.04(+1.64%)
Jun 28, 2002	2.292	2.308	2.282	2.288	1,194,226	+0.01(+0.57%)
Jun 27, 2002	2.288	2.290	2.241	2.275	798,576	+0.00(+0.19%)
Jun 26, 2002	2.326	2.331	2.255	2.271	1,292,277	-0.11(-4.68%)
Jun 25, 2002	2.428	2.433	2.368	2.382	714,314	-0.08(-3.22%)
Jun 21, 2002	2.437	2.480	2.437	2.461	1,991,654	-0.01(-0.60%)
Jun 20, 2002	2.502	2.518	2.469	2.476	2,910,879	-0.03(-1.04%)
Jun 19, 2002	2.532	2.532	2.490	2.502	513,234	-0.03(-1.13%)
Jun 18, 2002	2.515	2.560	2.515	2.531	481,444	+0.03(+1.32%)
Jun 17, 2002	2.485	2.529	2.474	2.498	456,548	+0.01(+0.53%)
Jun 14, 2002	2.496	2.515	2.438	2.485	6,549,479	-0.04(-1.45%)
Jun 12, 2002	2.473	2.524	2.453	2.521	305,259	+0.06(+2.33%)
Jun 11, 2002	2.503	2.531	2.459	2.464	333,602	-0.06(-2.38%)
Jun 10, 2002	2.568	2.568	2.507	2.524	268,873	-0.05(-2.06%)
Jun 07, 2002	2.533	2.594	2.524	2.577	376,116	+0.04(+1.58%)
Jun 06, 2002	2.555	2.567	2.514	2.537	618,178	-0.02(-0.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mdu Res Group Inc (NY: MDU )

Historical Prices