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 (%)
Jun 28, 2002 2.285 2.301 2.275 2.281 1,197,830 +0.01(+0.57%)
Jun 27, 2002 2.281 2.283 2.234 2.268 800,986 +0.00(+0.19%)
Jun 26, 2002 2.319 2.324 2.248 2.264 1,296,177 -0.11(-4.68%)
Jun 25, 2002 2.421 2.426 2.361 2.375 716,470 -0.08(-3.22%)
Jun 21, 2002 2.430 2.473 2.430 2.454 1,997,664 -0.01(-0.60%)
Jun 20, 2002 2.495 2.510 2.462 2.469 2,919,664 -0.03(-1.04%)
Jun 19, 2002 2.524 2.524 2.482 2.495 514,782 -0.03(-1.14%)
Jun 18, 2002 2.508 2.553 2.508 2.523 482,897 +0.03(+1.32%)
Jun 17, 2002 2.477 2.521 2.467 2.490 457,926 +0.01(+0.53%)
Jun 14, 2002 2.489 2.508 2.430 2.477 6,569,244 -0.04(-1.45%)
Jun 12, 2002 2.465 2.516 2.446 2.514 306,180 +0.06(+2.33%)
Jun 11, 2002 2.495 2.523 2.452 2.456 334,608 -0.06(-2.38%)
Jun 10, 2002 2.561 2.561 2.500 2.516 269,684 -0.05(-2.06%)
Jun 07, 2002 2.525 2.587 2.516 2.569 377,251 +0.04(+1.58%)
Jun 06, 2002 2.547 2.559 2.507 2.529 620,044 -0.02(-0.68%)
Jun 05, 2002 2.551 2.554 2.517 2.547 287,356 -0.05(-2.07%)
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%)
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.