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 )

25.52 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2002 2.592 2.629 2.585 2.600 502,489 -0.02(-0.76%)
May 28, 2002 2.620 2.620 2.565 2.620 562,035 -0.02(-0.66%)
May 27, 2002 2.616 2.640 2.594 2.638 256,623 +0.00(+0.00%)
May 24, 2002 2.616 2.640 2.594 2.638 242,793 +0.02(+0.83%)
May 23, 2002 2.565 2.616 2.564 2.616 424,887 +0.04(+1.65%)
May 22, 2002 2.556 2.582 2.530 2.574 280,825 +0.02(+0.68%)
May 21, 2002 2.568 2.587 2.534 2.556 364,573 -0.03(-1.14%)
May 20, 2002 2.553 2.592 2.547 2.586 407,600 +0.03(+1.29%)
May 17, 2002 2.555 2.555 2.528 2.553 519,392 +0.01(+0.41%)
May 16, 2002 2.562 2.571 2.516 2.542 2,573,914 -0.04(-1.45%)
May 15, 2002 2.587 2.590 2.572 2.580 446,785 -0.01(-0.47%)
May 14, 2002 2.553 2.598 2.553 2.592 351,512 +0.02(+0.84%)
May 13, 2002 2.552 2.576 2.536 2.570 376,098 +0.01(+0.30%)
May 10, 2002 2.547 2.562 2.534 2.562 459,462 +0.02(+0.65%)
May 09, 2002 2.541 2.562 2.534 2.546 656,540 +0.02(+0.69%)
May 08, 2002 2.504 2.539 2.473 2.528 824,420 +0.04(+1.67%)
May 07, 2002 2.482 2.509 2.443 2.487 528,997 -0.00(-0.14%)
May 06, 2002 2.529 2.534 2.479 2.490 714,549 -0.04(-1.54%)
May 03, 2002 2.525 2.547 2.495 2.529 13,829,988 +0.01(+0.41%)
May 02, 2002 2.516 2.532 2.494 2.519 432,955 +0.01(+0.28%)
May 01, 2002 2.536 2.536 2.491 2.512 451,011 -0.02(-0.62%)
Apr 30, 2002 2.495 2.538 2.495 2.528 681,126 +0.03(+1.32%)
Apr 29, 2002 2.528 2.528 2.483 2.495 636,947 -0.03(-1.34%)
Apr 26, 2002 2.567 2.581 2.469 2.528 1,253,150 -0.03(-1.25%)
Apr 25, 2002 2.473 2.561 2.473 2.561 1,615,803 -0.06(-2.45%)
Apr 24, 2002 2.785 2.796 2.620 2.625 1,597,363 -0.16(-5.62%)
Apr 23, 2002 2.846 2.848 2.772 2.781 938,518 -0.08(-2.73%)
Apr 22, 2002 2.884 2.884 2.849 2.859 450,242 -0.03(-1.17%)
Apr 19, 2002 2.881 2.898 2.849 2.893 277,368 +0.02(+0.57%)
Apr 18, 2002 2.881 2.902 2.837 2.876 551,662 +0.00(+0.15%)
Apr 17, 2002 2.820 2.877 2.808 2.872 562,419 +0.06(+2.03%)
Apr 16, 2002 2.777 2.815 2.773 2.815 76,833 +0.04(+1.53%)
Apr 15, 2002 2.760 2.791 2.755 2.772 628,111 +0.01(+0.44%)
Apr 12, 2002 2.819 2.820 2.720 2.760 625,038 -0.05(-1.79%)
Apr 11, 2002 2.836 2.862 2.808 2.810 564,724 -0.05(-1.67%)
Apr 10, 2002 2.792 2.860 2.781 2.858 626,959 +0.07(+2.36%)
Apr 09, 2002 2.797 2.810 2.756 2.792 560,498 -0.00(-0.16%)
Apr 08, 2002 2.751 2.797 2.733 2.797 865,526 +0.06(+2.32%)
Apr 05, 2002 2.750 2.777 2.714 2.733 629,648 +0.00(+0.03%)
Apr 04, 2002 2.733 2.757 2.720 2.732 626,959 +0.01(+0.25%)
Apr 03, 2002 2.759 2.759 2.711 2.725 472,140 -0.03(-0.92%)
Apr 02, 2002 2.707 2.766 2.707 2.751 734,526 +0.03(+1.02%)
Apr 01, 2002 2.698 2.725 2.680 2.723 753,734 +0.03(+1.23%)
Mar 29, 2002 2.682 2.698 2.661 2.690 503,642 +0.00(+0.00%)
Mar 28, 2002 2.682 2.698 2.661 2.690 501,721 +0.01(+0.29%)
Mar 27, 2002 2.646 2.685 2.642 2.682 680,742 +0.04(+1.64%)
Mar 26, 2002 2.603 2.639 2.594 2.639 758,728 +0.05(+1.77%)
Mar 25, 2002 2.594 2.599 2.577 2.593 409,521 +0.00(+0.07%)
Mar 22, 2002 2.573 2.594 2.567 2.591 343,060 +0.01(+0.20%)
Mar 21, 2002 2.566 2.586 2.521 2.586 449,090 +0.02(+0.81%)
Mar 20, 2002 2.575 2.594 2.545 2.565 481,744 -0.02(-0.74%)
Mar 19, 2002 2.576 2.598 2.570 2.584 779,857 +0.00(+0.17%)
Mar 18, 2002 2.573 2.596 2.557 2.580 384,166 -0.00(-0.07%)
Mar 15, 2002 2.573 2.587 2.567 2.581 553,967 +0.01(+0.34%)
Mar 14, 2002 2.600 2.611 2.568 2.573 727,611 -0.02(-0.90%)
Mar 13, 2002 2.581 2.602 2.564 2.596 456,773 +0.01(+0.40%)
Mar 12, 2002 2.538 2.587 2.538 2.586 389,544 +0.03(+1.02%)
Mar 11, 2002 2.538 2.560 2.529 2.560 343,060 +0.02(+0.86%)
Mar 08, 2002 2.582 2.582 2.515 2.538 565,108 -0.01(-0.54%)
Mar 07, 2002 2.578 2.578 2.515 2.552 733,373 -0.01(-0.34%)
Mar 06, 2002 2.538 2.561 2.512 2.561 622,733 +0.04(+1.58%)
Mar 05, 2002 2.548 2.551 2.502 2.521 485,970 -0.03(-1.09%)
Mar 04, 2002 2.600 2.602 2.541 2.548 725,306 -0.03(-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.
 
 
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.