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 (%)
Nov 28, 2003 4.615 4.645 4.615 4.637 333,729 +0.02(+0.47%)
Nov 26, 2003 4.651 4.651 4.604 4.615 504,552 -0.01(-0.13%)
Nov 25, 2003 4.588 4.658 4.561 4.621 615,625 +0.02(+0.43%)
Nov 24, 2003 4.533 4.602 4.523 4.602 546,683 +0.10(+2.22%)
Nov 21, 2003 4.457 4.527 4.486 4.502 447,867 +0.05(+1.01%)
Nov 20, 2003 4.523 4.523 4.461 4.457 404,714 -0.05(-1.17%)
Nov 19, 2003 4.484 4.525 4.471 4.510 496,892 +0.07(+1.68%)
Nov 18, 2003 4.445 4.535 4.424 4.435 830,111 -0.02(-0.44%)
Nov 17, 2003 4.449 4.480 4.445 4.455 687,120 -0.06(-1.34%)
Nov 14, 2003 4.539 4.568 4.516 4.516 360,285 -0.02(-0.35%)
Nov 13, 2003 4.553 4.570 4.484 4.531 438,930 -0.02(-0.47%)
Nov 12, 2003 4.437 4.553 4.437 4.553 1,089,537 +0.12(+2.60%)
Nov 11, 2003 4.398 4.435 4.404 4.437 508,638 +0.04(+0.89%)
Nov 10, 2003 4.390 4.416 4.388 4.398 639,627 -0.00(-0.09%)
Nov 07, 2003 4.449 4.449 4.394 4.402 394,500 -0.04(-0.93%)
Nov 06, 2003 4.469 4.469 4.437 4.443 319,941 -0.01(-0.13%)
Nov 05, 2003 4.425 4.480 4.353 4.449 1,202,653 +0.09(+2.16%)
Nov 04, 2003 4.425 4.443 4.353 4.355 1,026,560 -0.14(-3.14%)
Nov 03, 2003 4.431 4.502 4.433 4.496 530,737 +0.06(+1.46%)
Oct 31, 2003 4.478 4.469 4.408 4.431 597,241 -0.05(-1.05%)
Oct 30, 2003 6.711 4.533 4.471 4.478 697,845 +1.50(+50.15%)
Oct 29, 2003 2.965 2.994 2.946 2.983 810,450 +0.02(+0.59%)
Oct 28, 2003 2.981 2.981 2.947 2.965 1,062,854 -0.02(-0.70%)
Oct 27, 2003 2.971 2.986 2.960 2.986 643,840 +0.01(+0.50%)
Oct 24, 2003 3.041 3.042 2.969 2.971 1,075,493 -0.07(-2.23%)
Oct 23, 2003 3.056 3.059 3.021 3.039 616,646 -0.02(-0.80%)
Oct 22, 2003 3.062 3.072 3.048 3.063 424,758 +0.00(+0.06%)
Oct 21, 2003 3.033 3.066 3.033 3.062 570,685 +0.02(+0.80%)
Oct 20, 2003 3.055 3.055 3.024 3.037 1,326,748 -0.02(-0.80%)
Oct 17, 2003 3.103 3.103 3.061 3.062 378,414 -0.03(-0.99%)
Oct 16, 2003 3.081 3.092 3.075 3.092 541,193 +0.01(+0.37%)
Oct 15, 2003 3.090 3.090 3.068 3.081 461,144 +0.01(+0.23%)
Oct 14, 2003 3.090 3.090 3.090 3.074 615,114 -0.01(-0.48%)
Oct 13, 2003 3.081 3.094 3.081 3.089 542,725 +0.01(+0.25%)
Oct 10, 2003 3.053 3.089 3.053 3.081 585,623 +0.01(+0.48%)
Oct 09, 2003 3.055 3.063 3.048 3.066 799,725 +0.02(+0.74%)
Oct 08, 2003 3.046 3.063 3.046 3.043 416,332 -0.00(-0.09%)
Oct 07, 2003 3.044 3.050 3.037 3.046 662,608 +0.00(+0.06%)
Oct 06, 2003 3.033 3.046 3.016 3.044 490,253 +0.02(+0.57%)
Oct 03, 2003 3.028 3.034 3.017 3.027 882,073 +0.01(+0.26%)
Oct 02, 2003 2.990 3.024 2.987 3.019 556,897 +0.04(+1.29%)
Oct 01, 2003 2.937 2.981 2.933 2.981 563,791 +0.04(+1.39%)
Sep 30, 2003 2.957 2.968 2.940 2.940 464,208 -0.03(-0.94%)
Sep 29, 2003 2.929 2.970 2.919 2.968 668,736 +0.05(+1.73%)
Sep 26, 2003 2.918 2.926 2.896 2.917 361,178 -0.01(-0.18%)
Sep 25, 2003 2.970 2.972 2.922 2.922 656,097 -0.03(-1.12%)
Sep 24, 2003 2.985 2.985 2.956 2.956 401,012 -0.01(-0.41%)
Sep 23, 2003 2.942 2.996 2.945 2.968 824,621 +0.03(+0.86%)
Sep 22, 2003 2.942 2.956 2.933 2.942 459,229 -0.02(-0.70%)
Sep 19, 2003 2.961 2.966 2.955 2.963 610,901 +0.00(+0.15%)
Sep 18, 2003 2.949 2.966 2.942 2.959 913,480 +0.03(+0.95%)
Sep 17, 2003 2.963 2.963 2.932 2.931 1,048,682 -0.03(-1.17%)
Sep 16, 2003 2.945 2.966 2.942 2.966 622,009 +0.02(+0.83%)
Sep 15, 2003 2.937 2.947 2.924 2.942 1,253,593 +0.02(+0.60%)
Sep 12, 2003 2.929 2.930 2.915 2.924 620,860 +0.00(+0.00%)
Sep 11, 2003 2.929 2.941 2.924 2.924 707,037 -0.00(-0.15%)
Sep 10, 2003 2.956 2.963 2.924 2.929 1,476,122 -0.05(-1.66%)
Sep 09, 2003 3.000 3.000 2.966 2.978 632,733 -0.04(-1.41%)
Sep 08, 2003 3.003 3.022 2.994 3.021 558,812 +0.02(+0.75%)
Sep 05, 2003 3.027 3.028 2.985 2.998 473,017 -0.03(-0.89%)
Sep 04, 2003 3.035 3.044 3.019 3.025 616,646 -0.01(-0.32%)
Sep 03, 2003 2.972 3.036 2.972 3.035 749,168 +0.05(+1.81%)
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.